Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.65 | 11.73 | 11.53 | 11.63 | 380,619 | +0.04(+0.31%) |
Aug 30, 2022 | 11.93 | 11.93 | 11.54 | 11.60 | 267,636 | -0.26(-2.17%) |
Aug 29, 2022 | 11.86 | 11.94 | 11.76 | 11.85 | 215,199 | -0.03(-0.22%) |
Aug 26, 2022 | 12.13 | 12.15 | 11.87 | 11.88 | 241,608 | -0.29(-2.40%) |
Aug 25, 2022 | 12.16 | 12.25 | 12.08 | 12.17 | 292,396 | +0.02(+0.15%) |
Aug 24, 2022 | 12.14 | 12.23 | 12.04 | 12.16 | 258,497 | +0.07(+0.59%) |
Aug 23, 2022 | 12.10 | 12.27 | 12.00 | 12.08 | 309,800 | -0.02(-0.15%) |
Aug 22, 2022 | 12.38 | 12.42 | 12.04 | 12.10 | 424,529 | -0.43(-3.46%) |
Aug 19, 2022 | 12.68 | 12.68 | 12.49 | 12.54 | 304,137 | -0.21(-1.67%) |
Aug 18, 2022 | 12.78 | 12.83 | 12.64 | 12.75 | 216,252 | +0.02(+0.14%) |
Aug 17, 2022 | 12.86 | 12.86 | 12.60 | 12.73 | 221,745 | -0.17(-1.31%) |
Aug 16, 2022 | 12.87 | 12.95 | 12.85 | 12.90 | 214,212 | +0.00(+0.00%) |
Aug 15, 2022 | 12.66 | 12.92 | 12.59 | 12.90 | 364,111 | +0.24(+1.89%) |
Aug 12, 2022 | 12.41 | 12.67 | 12.39 | 12.66 | 244,126 | +0.26(+2.07%) |
Aug 11, 2022 | 12.40 | 12.50 | 12.33 | 12.40 | 239,507 | +0.01(+0.07%) |
Aug 10, 2022 | 12.35 | 12.45 | 12.28 | 12.39 | 354,480 | +0.30(+2.49%) |
Aug 09, 2022 | 12.24 | 12.24 | 11.97 | 12.09 | 356,579 | -0.15(-1.23%) |
Aug 08, 2022 | 12.13 | 12.31 | 12.08 | 12.24 | 302,214 | +0.21(+1.77%) |
Aug 05, 2022 | 12.05 | 12.10 | 11.81 | 12.03 | 407,702 | -0.06(-0.51%) |
Aug 04, 2022 | 12.25 | 12.30 | 11.93 | 12.09 | 290,669 | -0.16(-1.30%) |
Aug 03, 2022 | 12.36 | 12.48 | 12.25 | 12.25 | 324,234 | -0.11(-0.86%) |
Aug 02, 2022 | 12.41 | 12.49 | 12.33 | 12.36 | 226,234 | -0.12(-0.99%) |
Aug 01, 2022 | 12.53 | 12.62 | 12.34 | 12.48 | 351,441 | -0.08(-0.63%) |
Jul 29, 2022 | 12.36 | 12.69 | 12.35 | 12.56 | 557,601 | +0.19(+1.58%) |
Jul 28, 2022 | 12.12 | 12.37 | 11.97 | 12.37 | 235,375 | +0.39(+3.25%) |
Jul 27, 2022 | 11.88 | 12.05 | 11.85 | 11.98 | 203,869 | +0.10(+0.82%) |
Jul 26, 2022 | 11.82 | 11.99 | 11.78 | 11.88 | 235,654 | +0.08(+0.68%) |
Jul 25, 2022 | 11.91 | 11.93 | 11.73 | 11.80 | 338,743 | -0.04(-0.30%) |
Jul 22, 2022 | 11.89 | 11.98 | 11.72 | 11.84 | 234,795 | -0.12(-0.96%) |
Jul 21, 2022 | 11.92 | 11.96 | 11.74 | 11.95 | 245,068 | +0.07(+0.60%) |
Jul 20, 2022 | 11.86 | 11.97 | 11.79 | 11.88 | 199,539 | +0.02(+0.15%) |
Jul 19, 2022 | 11.64 | 11.91 | 11.61 | 11.86 | 281,792 | +0.37(+3.24%) |
Jul 18, 2022 | 11.54 | 11.56 | 11.44 | 11.49 | 193,106 | +0.01(+0.08%) |
Jul 15, 2022 | 11.30 | 11.50 | 11.19 | 11.48 | 423,089 | +0.39(+3.51%) |
Jul 14, 2022 | 11.04 | 11.13 | 10.97 | 11.09 | 208,569 | -0.10(-0.87%) |
Jul 13, 2022 | 11.29 | 11.37 | 11.17 | 11.19 | 259,257 | -0.19(-1.64%) |
Jul 12, 2022 | 11.31 | 11.50 | 11.29 | 11.38 | 191,919 | +0.04(+0.31%) |
Jul 11, 2022 | 11.39 | 11.45 | 11.27 | 11.34 | 189,689 | -0.05(-0.47%) |
Jul 08, 2022 | 11.51 | 11.59 | 11.36 | 11.39 | 169,738 | -0.14(-1.23%) |
Jul 07, 2022 | 11.69 | 11.69 | 11.51 | 11.54 | 187,544 | +0.00(+0.00%) |
Jul 06, 2022 | 11.62 | 11.74 | 11.40 | 11.54 | 367,787 | -0.05(-0.46%) |
Jul 05, 2022 | 11.40 | 11.59 | 11.28 | 11.59 | 445,495 | +0.01(+0.08%) |
Jul 01, 2022 | 11.30 | 11.62 | 11.30 | 11.58 | 425,879 | +0.20(+1.79%) |
Jun 30, 2022 | 11.20 | 11.47 | 11.10 | 11.38 | 497,047 | -0.01(-0.08%) |
Jun 29, 2022 | 11.38 | 11.44 | 11.23 | 11.38 | 386,245 | -0.03(-0.23%) |
Jun 28, 2022 | 11.55 | 11.69 | 11.37 | 11.41 | 325,114 | -0.05(-0.46%) |
Jun 27, 2022 | 11.60 | 11.63 | 11.41 | 11.46 | 391,831 | -0.09(-0.76%) |
Jun 24, 2022 | 11.34 | 11.63 | 11.34 | 11.55 | 702,351 | +0.22(+1.93%) |
Jun 23, 2022 | 11.13 | 11.39 | 11.13 | 11.33 | 259,069 | +0.17(+1.57%) |
Jun 22, 2022 | 11.03 | 11.35 | 11.02 | 11.16 | 322,785 | -0.04(-0.39%) |
Jun 21, 2022 | 11.12 | 11.32 | 11.04 | 11.20 | 375,699 | +0.14(+1.26%) |
Jun 17, 2022 | 11.07 | 11.21 | 10.96 | 11.06 | 545,425 | +0.15(+1.36%) |
Jun 16, 2022 | 11.17 | 11.17 | 10.87 | 10.91 | 333,647 | -0.39(-3.48%) |
Jun 15, 2022 | 11.26 | 11.51 | 11.19 | 11.31 | 387,275 | +0.14(+1.25%) |
Jun 14, 2022 | 11.25 | 11.30 | 11.02 | 11.17 | 409,516 | -0.07(-0.62%) |
Jun 13, 2022 | 11.59 | 11.64 | 11.20 | 11.24 | 480,645 | -0.59(-4.96%) |
Jun 10, 2022 | 11.78 | 11.96 | 11.72 | 11.82 | 358,750 | -0.10(-0.88%) |
Jun 09, 2022 | 12.21 | 12.21 | 11.91 | 11.93 | 274,103 | -0.25(-2.08%) |
Jun 08, 2022 | 12.24 | 12.27 | 12.03 | 12.18 | 347,356 | -0.17(-1.42%) |
Jun 07, 2022 | 12.01 | 12.37 | 11.97 | 12.36 | 281,733 | +0.25(+2.10%) |
Jun 06, 2022 | 12.28 | 12.28 | 12.08 | 12.10 | 219,384 | -0.06(-0.50%) |
Jun 03, 2022 | 12.22 | 12.27 | 12.09 | 12.16 | 381,008 | -0.10(-0.86%) |
Jun 02, 2022 | 12.08 | 12.30 | 11.91 | 12.27 | 428,201 | +0.20(+1.67%) |