Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.87 | 10.92 | 10.72 | 10.73 | 2,747,917 | -0.17(-1.53%) |
Aug 30, 2022 | 10.98 | 11.01 | 10.78 | 10.89 | 2,825,305 | -0.06(-0.51%) |
Aug 29, 2022 | 11.14 | 11.17 | 10.94 | 10.95 | 1,867,608 | -0.25(-2.23%) |
Aug 26, 2022 | 11.54 | 11.58 | 11.18 | 11.20 | 1,179,908 | -0.30(-2.65%) |
Aug 25, 2022 | 11.38 | 11.53 | 11.33 | 11.50 | 1,130,252 | +0.17(+1.47%) |
Aug 24, 2022 | 11.29 | 11.37 | 11.22 | 11.34 | 974,422 | -0.02(-0.16%) |
Aug 23, 2022 | 11.40 | 11.49 | 11.35 | 11.35 | 1,194,232 | -0.04(-0.32%) |
Aug 22, 2022 | 11.52 | 11.55 | 11.34 | 11.39 | 1,450,762 | -0.30(-2.60%) |
Aug 19, 2022 | 11.75 | 11.82 | 11.60 | 11.70 | 1,745,614 | -0.17(-1.40%) |
Aug 18, 2022 | 11.83 | 11.92 | 11.77 | 11.86 | 1,216,727 | +0.04(+0.31%) |
Aug 17, 2022 | 11.84 | 11.88 | 11.70 | 11.82 | 1,620,174 | -0.13(-1.08%) |
Aug 16, 2022 | 11.68 | 11.96 | 11.66 | 11.95 | 1,877,451 | +0.24(+2.05%) |
Aug 15, 2022 | 11.53 | 11.74 | 11.46 | 11.71 | 1,564,553 | +0.04(+0.32%) |
Aug 12, 2022 | 11.58 | 11.68 | 11.46 | 11.68 | 1,469,787 | +0.18(+1.61%) |
Aug 11, 2022 | 11.35 | 11.51 | 11.33 | 11.49 | 1,833,046 | +0.21(+1.88%) |
Aug 10, 2022 | 11.08 | 11.34 | 11.03 | 11.28 | 1,821,849 | +0.35(+3.21%) |
Aug 09, 2022 | 10.88 | 10.94 | 10.79 | 10.93 | 1,457,251 | +0.04(+0.34%) |
Aug 08, 2022 | 10.90 | 10.98 | 10.85 | 10.89 | 1,883,995 | +0.06(+0.60%) |
Aug 05, 2022 | 10.69 | 10.87 | 10.60 | 10.83 | 1,940,766 | +0.14(+1.30%) |
Aug 04, 2022 | 10.89 | 10.91 | 10.69 | 10.69 | 2,829,576 | -0.20(-1.86%) |
Aug 03, 2022 | 10.81 | 10.95 | 10.74 | 10.89 | 1,488,969 | +0.10(+0.94%) |
Aug 02, 2022 | 10.84 | 10.89 | 10.76 | 10.79 | 1,867,506 | -0.08(-0.76%) |
Aug 01, 2022 | 10.74 | 10.95 | 10.62 | 10.87 | 2,138,072 | +0.08(+0.77%) |
Jul 29, 2022 | 10.74 | 10.92 | 10.63 | 10.79 | 2,328,029 | +0.08(+0.78%) |
Jul 28, 2022 | 10.39 | 10.71 | 10.29 | 10.71 | 2,917,238 | +0.34(+3.30%) |
Jul 27, 2022 | 10.20 | 10.49 | 10.20 | 10.37 | 2,920,120 | +0.15(+1.45%) |
Jul 26, 2022 | 10.16 | 10.32 | 10.16 | 10.22 | 1,463,856 | -0.06(-0.54%) |
Jul 25, 2022 | 10.15 | 10.29 | 10.12 | 10.27 | 2,221,073 | +0.18(+1.74%) |
Jul 22, 2022 | 10.14 | 10.24 | 10.01 | 10.10 | 1,650,045 | -0.06(-0.55%) |
Jul 21, 2022 | 10.09 | 10.16 | 9.978 | 10.15 | 1,526,819 | -0.02(-0.18%) |
Jul 20, 2022 | 9.960 | 10.21 | 9.960 | 10.17 | 2,119,522 | +0.13(+1.29%) |
Jul 19, 2022 | 9.868 | 10.10 | 9.816 | 10.04 | 1,605,513 | +0.31(+3.23%) |
Jul 18, 2022 | 9.738 | 9.868 | 9.692 | 9.729 | 2,435,301 | +0.08(+0.86%) |
Jul 15, 2022 | 9.572 | 9.701 | 9.420 | 9.646 | 3,189,341 | +0.29(+3.06%) |
Jul 14, 2022 | 9.415 | 9.425 | 9.240 | 9.360 | 2,258,015 | -0.15(-1.55%) |
Jul 13, 2022 | 9.618 | 9.692 | 9.402 | 9.508 | 2,094,210 | -0.20(-2.09%) |
Jul 12, 2022 | 9.628 | 9.840 | 9.618 | 9.711 | 2,006,580 | +0.02(+0.19%) |
Jul 11, 2022 | 9.618 | 9.720 | 9.614 | 9.692 | 1,906,209 | -0.04(-0.38%) |
Jul 08, 2022 | 9.812 | 9.854 | 9.692 | 9.729 | 2,417,305 | -0.03(-0.28%) |
Jul 07, 2022 | 9.748 | 9.831 | 9.715 | 9.757 | 1,778,610 | +0.14(+1.44%) |
Jul 06, 2022 | 9.646 | 9.701 | 9.480 | 9.618 | 3,887,038 | -0.11(-1.14%) |
Jul 05, 2022 | 9.554 | 9.738 | 9.402 | 9.729 | 3,339,892 | -0.05(-0.47%) |
Jul 01, 2022 | 9.572 | 9.803 | 9.466 | 9.775 | 3,469,735 | +0.17(+1.73%) |
Jun 30, 2022 | 9.526 | 9.711 | 9.443 | 9.609 | 4,242,745 | -0.14(-1.42%) |
Jun 29, 2022 | 9.803 | 9.877 | 9.674 | 9.748 | 3,319,382 | -0.01(-0.09%) |
Jun 28, 2022 | 9.923 | 10.02 | 9.738 | 9.757 | 4,101,709 | -0.09(-0.94%) |
Jun 27, 2022 | 9.858 | 9.965 | 9.771 | 9.849 | 3,714,436 | +0.14(+1.43%) |
Jun 24, 2022 | 9.655 | 9.895 | 9.646 | 9.711 | 9,751,032 | +0.06(+0.67%) |
Jun 23, 2022 | 9.775 | 9.785 | 9.485 | 9.646 | 2,286,398 | -0.15(-1.51%) |
Jun 22, 2022 | 9.609 | 9.868 | 9.609 | 9.794 | 2,779,559 | +0.04(+0.38%) |
Jun 21, 2022 | 9.886 | 9.969 | 9.748 | 9.757 | 2,928,175 | +0.02(+0.19%) |
Jun 17, 2022 | 9.665 | 9.868 | 9.614 | 9.738 | 6,365,343 | +0.19(+2.03%) |
Jun 16, 2022 | 9.748 | 9.775 | 9.498 | 9.545 | 4,261,904 | -0.42(-4.26%) |
Jun 15, 2022 | 10.02 | 10.15 | 9.854 | 9.969 | 4,116,598 | +0.09(+0.93%) |
Jun 14, 2022 | 9.803 | 9.983 | 9.748 | 9.877 | 3,772,528 | +0.07(+0.75%) |
Jun 13, 2022 | 9.977 | 10.09 | 9.757 | 9.803 | 3,668,797 | -0.37(-3.68%) |
Jun 10, 2022 | 10.36 | 10.40 | 10.06 | 10.18 | 4,265,045 | -0.36(-3.38%) |
Jun 09, 2022 | 10.93 | 10.98 | 10.52 | 10.53 | 3,353,802 | -0.44(-4.00%) |
Jun 08, 2022 | 11.19 | 11.19 | 10.86 | 10.97 | 3,069,251 | -0.35(-3.07%) |
Jun 07, 2022 | 11.20 | 11.47 | 11.10 | 11.32 | 3,967,945 | +0.05(+0.40%) |
Jun 06, 2022 | 11.47 | 11.51 | 11.26 | 11.27 | 4,957,395 | -0.15(-1.28%) |
Jun 03, 2022 | 11.63 | 11.63 | 11.38 | 11.42 | 2,780,580 | -0.23(-1.96%) |
Jun 02, 2022 | 11.43 | 11.66 | 11.33 | 11.65 | 2,282,109 | +0.15(+1.27%) |