Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.43 | 11.51 | 11.31 | 11.42 | 387,860 | +0.03(+0.31%) |
Aug 30, 2022 | 11.70 | 11.70 | 11.33 | 11.38 | 272,728 | -0.25(-2.17%) |
Aug 29, 2022 | 11.64 | 11.72 | 11.54 | 11.63 | 219,294 | -0.03(-0.22%) |
Aug 26, 2022 | 11.90 | 11.92 | 11.65 | 11.66 | 246,205 | -0.29(-2.40%) |
Aug 25, 2022 | 11.94 | 12.02 | 11.85 | 11.95 | 297,959 | +0.02(+0.15%) |
Aug 24, 2022 | 11.91 | 12.00 | 11.82 | 11.93 | 263,415 | +0.07(+0.59%) |
Aug 23, 2022 | 11.88 | 12.04 | 11.78 | 11.86 | 315,694 | -0.02(-0.15%) |
Aug 22, 2022 | 12.15 | 12.19 | 11.82 | 11.88 | 432,606 | -0.43(-3.46%) |
Aug 19, 2022 | 12.44 | 12.44 | 12.26 | 12.30 | 309,924 | -0.21(-1.67%) |
Aug 18, 2022 | 12.54 | 12.59 | 12.41 | 12.51 | 220,367 | +0.02(+0.14%) |
Aug 17, 2022 | 12.62 | 12.62 | 12.36 | 12.49 | 225,964 | -0.17(-1.31%) |
Aug 16, 2022 | 12.63 | 12.71 | 12.61 | 12.66 | 218,287 | +0.00(+0.00%) |
Aug 15, 2022 | 12.42 | 12.68 | 12.35 | 12.66 | 371,039 | +0.23(+1.89%) |
Aug 12, 2022 | 12.18 | 12.43 | 12.15 | 12.42 | 248,771 | +0.25(+2.07%) |
Aug 11, 2022 | 12.17 | 12.27 | 12.10 | 12.17 | 244,064 | +0.01(+0.07%) |
Aug 10, 2022 | 12.12 | 12.22 | 12.05 | 12.16 | 361,224 | +0.30(+2.49%) |
Aug 09, 2022 | 12.01 | 12.01 | 11.75 | 11.87 | 363,363 | -0.15(-1.23%) |
Aug 08, 2022 | 11.90 | 12.09 | 11.85 | 12.02 | 307,964 | +0.21(+1.77%) |
Aug 05, 2022 | 11.82 | 11.88 | 11.59 | 11.81 | 415,459 | -0.06(-0.51%) |
Aug 04, 2022 | 12.02 | 12.07 | 11.71 | 11.87 | 296,200 | -0.16(-1.30%) |
Aug 03, 2022 | 12.13 | 12.25 | 12.02 | 12.02 | 330,403 | -0.10(-0.86%) |
Aug 02, 2022 | 12.18 | 12.26 | 12.10 | 12.13 | 230,538 | -0.12(-0.99%) |
Aug 01, 2022 | 12.29 | 12.39 | 12.11 | 12.25 | 358,128 | -0.08(-0.64%) |
Jul 29, 2022 | 12.13 | 12.45 | 12.12 | 12.33 | 568,210 | +0.19(+1.58%) |
Jul 28, 2022 | 11.89 | 12.14 | 11.75 | 12.14 | 239,853 | +0.38(+3.25%) |
Jul 27, 2022 | 11.66 | 11.82 | 11.63 | 11.75 | 207,748 | +0.10(+0.82%) |
Jul 26, 2022 | 11.60 | 11.76 | 11.56 | 11.66 | 240,137 | +0.08(+0.68%) |
Jul 25, 2022 | 11.69 | 11.71 | 11.52 | 11.58 | 345,188 | -0.03(-0.30%) |
Jul 22, 2022 | 11.67 | 11.75 | 11.50 | 11.62 | 239,262 | -0.11(-0.96%) |
Jul 21, 2022 | 11.69 | 11.74 | 11.52 | 11.73 | 249,731 | +0.07(+0.60%) |
Jul 20, 2022 | 11.64 | 11.75 | 11.57 | 11.66 | 203,335 | +0.02(+0.15%) |
Jul 19, 2022 | 11.42 | 11.69 | 11.39 | 11.64 | 287,153 | +0.37(+3.24%) |
Jul 18, 2022 | 11.33 | 11.35 | 11.22 | 11.28 | 196,780 | +0.01(+0.08%) |
Jul 15, 2022 | 11.09 | 11.29 | 10.98 | 11.27 | 431,138 | +0.38(+3.51%) |
Jul 14, 2022 | 10.83 | 10.92 | 10.76 | 10.89 | 212,537 | -0.10(-0.87%) |
Jul 13, 2022 | 11.08 | 11.15 | 10.96 | 10.98 | 264,190 | -0.18(-1.64%) |
Jul 12, 2022 | 11.10 | 11.29 | 11.08 | 11.16 | 195,570 | +0.03(+0.31%) |
Jul 11, 2022 | 11.18 | 11.23 | 11.05 | 11.13 | 193,298 | -0.05(-0.47%) |
Jul 08, 2022 | 11.29 | 11.37 | 11.15 | 11.18 | 172,968 | -0.14(-1.23%) |
Jul 07, 2022 | 11.47 | 11.48 | 11.29 | 11.32 | 191,112 | +0.00(+0.00%) |
Jul 06, 2022 | 11.41 | 11.52 | 11.19 | 11.32 | 374,785 | -0.05(-0.46%) |
Jul 05, 2022 | 11.19 | 11.37 | 11.07 | 11.37 | 453,970 | +0.01(+0.08%) |
Jul 01, 2022 | 11.09 | 11.41 | 11.09 | 11.36 | 433,981 | +0.20(+1.79%) |
Jun 30, 2022 | 10.99 | 11.25 | 10.89 | 11.16 | 506,504 | -0.01(-0.08%) |
Jun 29, 2022 | 11.16 | 11.23 | 11.02 | 11.17 | 393,594 | -0.03(-0.23%) |
Jun 28, 2022 | 11.34 | 11.48 | 11.16 | 11.20 | 331,300 | -0.05(-0.46%) |
Jun 27, 2022 | 11.39 | 11.41 | 11.20 | 11.25 | 399,285 | -0.09(-0.76%) |
Jun 24, 2022 | 11.13 | 11.41 | 11.13 | 11.34 | 715,713 | +0.21(+1.93%) |
Jun 23, 2022 | 10.92 | 11.18 | 10.92 | 11.12 | 263,998 | +0.17(+1.57%) |
Jun 22, 2022 | 10.82 | 11.13 | 10.81 | 10.95 | 328,926 | -0.04(-0.39%) |
Jun 21, 2022 | 10.92 | 11.11 | 10.84 | 10.99 | 382,847 | +0.14(+1.26%) |
Jun 17, 2022 | 10.86 | 11.00 | 10.75 | 10.86 | 555,802 | +0.15(+1.36%) |
Jun 16, 2022 | 10.96 | 10.96 | 10.67 | 10.71 | 339,995 | -0.39(-3.48%) |
Jun 15, 2022 | 11.05 | 11.29 | 10.98 | 11.10 | 394,643 | +0.14(+1.25%) |
Jun 14, 2022 | 11.04 | 11.09 | 10.81 | 10.96 | 417,307 | -0.07(-0.62%) |
Jun 13, 2022 | 11.37 | 11.42 | 10.99 | 11.03 | 489,789 | -0.57(-4.96%) |
Jun 10, 2022 | 11.56 | 11.74 | 11.50 | 11.60 | 365,576 | -0.10(-0.88%) |
Jun 09, 2022 | 11.98 | 11.98 | 11.69 | 11.71 | 279,318 | -0.25(-2.08%) |
Jun 08, 2022 | 12.01 | 12.04 | 11.81 | 11.95 | 353,965 | -0.17(-1.42%) |
Jun 07, 2022 | 11.78 | 12.13 | 11.75 | 12.13 | 287,093 | +0.25(+2.10%) |
Jun 06, 2022 | 12.05 | 12.05 | 11.85 | 11.88 | 223,558 | -0.06(-0.50%) |
Jun 03, 2022 | 11.99 | 12.04 | 11.86 | 11.94 | 388,257 | -0.10(-0.86%) |
Jun 02, 2022 | 11.85 | 12.07 | 11.69 | 12.04 | 436,348 | +0.20(+1.67%) |