Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.89 | 12.06 | 11.83 | 12.01 | 195,646 | +0.15(+1.26%) |
Aug 30, 2022 | 12.10 | 12.13 | 11.78 | 11.86 | 163,609 | -0.22(-1.82%) |
Aug 29, 2022 | 12.18 | 12.34 | 12.07 | 12.08 | 145,007 | -0.27(-2.19%) |
Aug 26, 2022 | 12.56 | 12.77 | 12.28 | 12.35 | 175,403 | -0.45(-3.52%) |
Aug 25, 2022 | 12.44 | 13.07 | 12.44 | 12.80 | 374,815 | +0.36(+2.89%) |
Aug 24, 2022 | 12.53 | 12.79 | 12.31 | 12.44 | 367,781 | -0.13(-1.03%) |
Aug 23, 2022 | 12.45 | 12.87 | 12.45 | 12.57 | 294,351 | +0.02(+0.16%) |
Aug 22, 2022 | 13.20 | 13.22 | 12.51 | 12.55 | 292,544 | -0.74(-5.57%) |
Aug 19, 2022 | 13.39 | 13.53 | 13.11 | 13.29 | 337,887 | -0.22(-1.63%) |
Aug 18, 2022 | 12.79 | 13.54 | 12.79 | 13.51 | 315,061 | +0.62(+4.81%) |
Aug 17, 2022 | 12.61 | 12.91 | 12.50 | 12.89 | 291,577 | +0.17(+1.34%) |
Aug 16, 2022 | 12.55 | 12.76 | 12.27 | 12.72 | 201,849 | +0.09(+0.71%) |
Aug 15, 2022 | 12.37 | 12.80 | 12.37 | 12.63 | 391,849 | +0.13(+1.04%) |
Aug 12, 2022 | 12.15 | 12.52 | 12.05 | 12.50 | 262,884 | +0.32(+2.63%) |
Aug 11, 2022 | 12.45 | 12.50 | 12.11 | 12.18 | 227,154 | -0.25(-2.01%) |
Aug 10, 2022 | 12.02 | 12.47 | 11.70 | 12.43 | 329,020 | +0.64(+5.43%) |
Aug 09, 2022 | 11.81 | 11.81 | 11.41 | 11.79 | 212,262 | -0.10(-0.84%) |
Aug 08, 2022 | 11.54 | 11.96 | 11.54 | 11.89 | 162,805 | +0.25(+2.15%) |
Aug 05, 2022 | 12.00 | 12.16 | 11.42 | 11.64 | 267,987 | -0.45(-3.72%) |
Aug 04, 2022 | 10.60 | 12.17 | 10.31 | 12.09 | 761,321 | +1.57(+14.92%) |
Aug 03, 2022 | 10.25 | 10.57 | 10.10 | 10.52 | 604,379 | +0.33(+3.24%) |
Aug 02, 2022 | 10.65 | 10.78 | 10.15 | 10.19 | 396,319 | -0.47(-4.41%) |
Aug 01, 2022 | 10.70 | 10.84 | 10.52 | 10.66 | 249,066 | -0.09(-0.84%) |
Jul 29, 2022 | 10.93 | 10.95 | 10.50 | 10.75 | 331,940 | -0.21(-1.92%) |
Jul 28, 2022 | 11.02 | 11.02 | 10.69 | 10.96 | 194,386 | -0.01(-0.09%) |
Jul 27, 2022 | 10.77 | 11.04 | 10.63 | 10.97 | 230,146 | +0.32(+3.00%) |
Jul 26, 2022 | 10.76 | 10.76 | 10.59 | 10.65 | 184,223 | -0.13(-1.21%) |
Jul 25, 2022 | 10.85 | 10.87 | 10.68 | 10.78 | 150,591 | -0.01(-0.09%) |
Jul 22, 2022 | 11.11 | 11.11 | 10.75 | 10.79 | 211,241 | -0.36(-3.23%) |
Jul 21, 2022 | 11.15 | 11.24 | 11.00 | 11.15 | 165,217 | -0.09(-0.80%) |
Jul 20, 2022 | 11.12 | 11.42 | 11.12 | 11.24 | 159,150 | +0.00(+0.00%) |
Jul 19, 2022 | 10.85 | 11.33 | 10.85 | 11.24 | 205,069 | +0.28(+2.55%) |
Jul 18, 2022 | 10.86 | 11.12 | 10.86 | 10.96 | 186,600 | +0.15(+1.39%) |
Jul 15, 2022 | 10.75 | 10.99 | 10.58 | 10.81 | 445,883 | +0.26(+2.46%) |
Jul 14, 2022 | 10.50 | 10.59 | 10.40 | 10.55 | 158,453 | -0.02(-0.19%) |
Jul 13, 2022 | 10.46 | 10.64 | 10.35 | 10.57 | 189,182 | +0.00(+0.00%) |
Jul 12, 2022 | 10.56 | 11.12 | 10.50 | 10.57 | 179,825 | +0.04(+0.38%) |
Jul 11, 2022 | 10.53 | 10.59 | 10.40 | 10.53 | 162,368 | -0.08(-0.75%) |
Jul 08, 2022 | 10.53 | 10.72 | 10.39 | 10.61 | 168,256 | +0.06(+0.57%) |
Jul 07, 2022 | 10.56 | 10.74 | 10.49 | 10.55 | 199,029 | +0.05(+0.48%) |
Jul 06, 2022 | 10.65 | 10.65 | 10.40 | 10.50 | 244,712 | -0.16(-1.50%) |
Jul 05, 2022 | 10.38 | 10.69 | 10.15 | 10.66 | 298,729 | +0.23(+2.21%) |
Jul 01, 2022 | 10.01 | 10.51 | 9.970 | 10.43 | 344,470 | +0.37(+3.68%) |
Jun 30, 2022 | 9.810 | 10.10 | 9.645 | 10.06 | 461,794 | +0.16(+1.62%) |
Jun 29, 2022 | 9.980 | 10.18 | 9.670 | 9.900 | 282,214 | +0.09(+0.92%) |
Jun 28, 2022 | 10.15 | 10.39 | 9.800 | 9.810 | 300,433 | -0.34(-3.35%) |
Jun 27, 2022 | 10.07 | 10.44 | 9.990 | 10.15 | 679,515 | +0.18(+1.81%) |
Jun 24, 2022 | 10.59 | 10.77 | 9.940 | 9.970 | 1,696,854 | -0.61(-5.77%) |
Jun 23, 2022 | 10.71 | 10.87 | 10.45 | 10.58 | 376,724 | -0.11(-1.03%) |
Jun 22, 2022 | 10.45 | 10.78 | 10.35 | 10.69 | 234,465 | +0.11(+1.04%) |
Jun 21, 2022 | 10.39 | 10.73 | 10.22 | 10.58 | 287,088 | +0.31(+3.02%) |
Jun 17, 2022 | 10.28 | 10.45 | 10.28 | 10.27 | 591,103 | +0.17(+1.68%) |
Jun 16, 2022 | 10.24 | 10.50 | 9.990 | 10.10 | 316,514 | -0.33(-3.16%) |
Jun 15, 2022 | 10.15 | 10.55 | 10.15 | 10.43 | 248,102 | +0.37(+3.68%) |
Jun 14, 2022 | 10.07 | 10.22 | 9.840 | 10.06 | 223,561 | +0.00(+0.00%) |
Jun 13, 2022 | 10.18 | 10.30 | 9.993 | 10.06 | 223,092 | -0.35(-3.36%) |
Jun 10, 2022 | 10.46 | 10.67 | 10.36 | 10.41 | 214,814 | -0.21(-1.98%) |
Jun 09, 2022 | 10.97 | 11.07 | 10.61 | 10.62 | 231,710 | -0.44(-3.98%) |
Jun 08, 2022 | 11.28 | 11.40 | 10.99 | 11.06 | 224,536 | -0.10(-0.90%) |
Jun 07, 2022 | 10.89 | 11.30 | 10.89 | 11.16 | 233,549 | +0.13(+1.18%) |
Jun 06, 2022 | 11.03 | 11.38 | 10.99 | 11.03 | 319,127 | +0.16(+1.47%) |
Jun 03, 2022 | 10.97 | 11.03 | 10.79 | 10.87 | 220,433 | -0.17(-1.54%) |
Jun 02, 2022 | 10.85 | 11.26 | 10.75 | 11.04 | 190,123 | +0.20(+1.85%) |