Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.70 | 11.85 | 11.68 | 11.68 | 24,709 | -0.07(-0.58%) |
Aug 30, 2022 | 11.81 | 11.85 | 11.63 | 11.74 | 46,013 | -0.04(-0.33%) |
Aug 29, 2022 | 11.78 | 11.85 | 11.60 | 11.78 | 49,262 | +0.04(+0.33%) |
Aug 26, 2022 | 11.81 | 11.87 | 11.70 | 11.74 | 40,265 | -0.11(-0.91%) |
Aug 25, 2022 | 11.77 | 11.88 | 11.75 | 11.85 | 34,702 | +0.08(+0.66%) |
Aug 24, 2022 | 11.83 | 11.86 | 11.76 | 11.77 | 21,950 | -0.02(-0.17%) |
Aug 23, 2022 | 11.81 | 11.95 | 11.69 | 11.79 | 42,509 | -0.02(-0.17%) |
Aug 22, 2022 | 11.72 | 11.98 | 11.70 | 11.81 | 48,385 | +0.02(+0.17%) |
Aug 19, 2022 | 11.84 | 11.91 | 11.71 | 11.79 | 86,800 | -0.19(-1.55%) |
Aug 18, 2022 | 11.86 | 12.17 | 11.83 | 11.98 | 54,349 | +0.12(+0.99%) |
Aug 17, 2022 | 11.80 | 11.99 | 11.68 | 11.86 | 41,250 | -0.08(-0.65%) |
Aug 16, 2022 | 12.04 | 12.04 | 11.90 | 11.94 | 38,497 | -0.05(-0.41%) |
Aug 15, 2022 | 11.97 | 12.17 | 11.70 | 11.99 | 48,931 | +0.02(+0.16%) |
Aug 12, 2022 | 12.17 | 12.17 | 11.89 | 11.97 | 57,777 | -0.10(-0.81%) |
Aug 11, 2022 | 11.70 | 12.19 | 11.68 | 12.07 | 109,880 | +0.34(+2.91%) |
Aug 10, 2022 | 11.56 | 11.73 | 11.51 | 11.73 | 50,403 | +0.17(+1.43%) |
Aug 09, 2022 | 11.19 | 11.60 | 11.19 | 11.56 | 46,200 | +0.28(+2.50%) |
Aug 08, 2022 | 10.85 | 11.52 | 10.85 | 11.28 | 78,218 | +0.43(+3.95%) |
Aug 05, 2022 | 10.92 | 11.00 | 10.73 | 10.85 | 34,387 | -0.07(-0.62%) |
Aug 04, 2022 | 10.82 | 10.93 | 10.74 | 10.92 | 39,565 | -0.05(-0.44%) |
Aug 03, 2022 | 11.14 | 11.14 | 10.88 | 10.97 | 42,846 | -0.07(-0.62%) |
Aug 02, 2022 | 11.02 | 11.34 | 11.00 | 11.03 | 24,372 | +0.00(+0.00%) |
Aug 01, 2022 | 10.75 | 11.07 | 10.71 | 11.03 | 92,399 | +0.21(+1.98%) |
Jul 29, 2022 | 11.15 | 11.15 | 10.78 | 10.82 | 26,085 | -0.01(-0.09%) |
Jul 28, 2022 | 11.04 | 11.04 | 10.75 | 10.83 | 54,478 | -0.21(-1.94%) |
Jul 27, 2022 | 10.93 | 11.10 | 10.77 | 11.04 | 119,064 | +0.22(+2.07%) |
Jul 26, 2022 | 10.95 | 10.95 | 10.74 | 10.82 | 37,805 | -0.04(-0.36%) |
Jul 25, 2022 | 11.09 | 11.09 | 10.71 | 10.86 | 65,246 | -0.23(-2.11%) |
Jul 22, 2022 | 11.05 | 11.25 | 10.79 | 11.09 | 36,907 | +0.04(+0.35%) |
Jul 21, 2022 | 10.98 | 11.05 | 10.96 | 11.05 | 30,525 | +0.00(+0.00%) |
Jul 20, 2022 | 11.04 | 11.09 | 11.01 | 11.05 | 45,849 | +0.00(+0.00%) |
Jul 19, 2022 | 10.83 | 11.09 | 10.83 | 11.05 | 36,358 | +0.46(+4.32%) |
Jul 18, 2022 | 10.67 | 11.11 | 10.56 | 10.60 | 105,773 | -0.19(-1.81%) |
Jul 15, 2022 | 10.70 | 10.94 | 10.56 | 10.79 | 40,925 | +0.25(+2.40%) |
Jul 14, 2022 | 10.71 | 10.71 | 10.37 | 10.54 | 37,574 | -0.26(-2.43%) |
Jul 13, 2022 | 11.20 | 11.20 | 10.77 | 10.80 | 40,396 | -0.45(-3.98%) |
Jul 12, 2022 | 11.51 | 11.58 | 11.20 | 11.25 | 30,385 | -0.02(-0.17%) |
Jul 11, 2022 | 10.80 | 11.40 | 10.71 | 11.27 | 135,549 | +0.43(+3.95%) |
Jul 08, 2022 | 10.72 | 10.93 | 10.66 | 10.84 | 61,551 | +0.14(+1.27%) |
Jul 07, 2022 | 10.46 | 10.90 | 10.46 | 10.70 | 58,574 | +0.26(+2.52%) |
Jul 06, 2022 | 10.27 | 10.60 | 10.20 | 10.44 | 42,363 | +0.09(+0.85%) |
Jul 05, 2022 | 10.30 | 10.39 | 10.10 | 10.35 | 48,495 | -0.13(-1.21%) |
Jul 01, 2022 | 10.34 | 10.50 | 10.18 | 10.48 | 41,272 | +0.14(+1.32%) |
Jun 30, 2022 | 10.16 | 10.41 | 10.11 | 10.34 | 144,310 | +0.07(+0.66%) |
Jun 29, 2022 | 10.39 | 10.39 | 10.18 | 10.27 | 68,955 | -0.18(-1.68%) |
Jun 28, 2022 | 10.76 | 10.92 | 10.41 | 10.45 | 33,937 | -0.32(-2.98%) |
Jun 27, 2022 | 11.11 | 11.15 | 10.63 | 10.77 | 81,609 | -0.34(-3.07%) |
Jun 24, 2022 | 11.05 | 11.20 | 10.97 | 11.11 | 170,180 | +0.08(+0.71%) |
Jun 23, 2022 | 10.93 | 11.20 | 10.84 | 11.03 | 136,604 | +0.08(+0.71%) |
Jun 22, 2022 | 10.00 | 11.00 | 10.00 | 10.96 | 98,902 | +0.95(+9.54%) |
Jun 21, 2022 | 10.22 | 10.31 | 9.992 | 10.00 | 81,339 | -0.16(-1.53%) |
Jun 17, 2022 | 10.23 | 10.37 | 10.15 | 10.16 | 76,037 | -0.04(-0.38%) |
Jun 16, 2022 | 10.11 | 10.29 | 9.973 | 10.20 | 71,425 | -0.09(-0.85%) |
Jun 15, 2022 | 10.25 | 10.45 | 10.10 | 10.28 | 70,527 | +0.08(+0.76%) |
Jun 14, 2022 | 10.06 | 10.23 | 9.953 | 10.21 | 65,394 | +0.15(+1.45%) |
Jun 13, 2022 | 10.24 | 10.30 | 9.973 | 10.06 | 91,929 | -0.39(-3.73%) |
Jun 10, 2022 | 10.58 | 10.59 | 10.35 | 10.45 | 46,114 | -0.29(-2.72%) |
Jun 09, 2022 | 10.62 | 10.85 | 10.54 | 10.74 | 101,369 | +0.12(+1.10%) |
Jun 08, 2022 | 10.62 | 10.75 | 10.47 | 10.62 | 122,488 | -0.08(-0.73%) |
Jun 07, 2022 | 10.80 | 10.94 | 10.60 | 10.70 | 112,675 | -0.21(-1.96%) |
Jun 06, 2022 | 10.96 | 11.07 | 10.84 | 10.92 | 42,130 | +0.14(+1.27%) |
Jun 03, 2022 | 10.86 | 10.86 | 10.66 | 10.78 | 27,125 | -0.11(-0.98%) |
Jun 02, 2022 | 10.53 | 10.97 | 10.53 | 10.89 | 39,153 | +0.36(+3.42%) |