Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.74 | 11.89 | 11.72 | 11.72 | 24,624 | -0.07(-0.58%) |
Aug 30, 2022 | 11.85 | 11.89 | 11.67 | 11.79 | 45,853 | -0.04(-0.33%) |
Aug 29, 2022 | 11.82 | 11.89 | 11.64 | 11.82 | 49,090 | +0.04(+0.33%) |
Aug 26, 2022 | 11.85 | 11.91 | 11.74 | 11.79 | 40,125 | -0.11(-0.91%) |
Aug 25, 2022 | 11.81 | 11.92 | 11.79 | 11.89 | 34,581 | +0.08(+0.66%) |
Aug 24, 2022 | 11.87 | 11.90 | 11.80 | 11.81 | 21,874 | -0.02(-0.17%) |
Aug 23, 2022 | 11.85 | 12.00 | 11.73 | 11.83 | 42,361 | -0.02(-0.17%) |
Aug 22, 2022 | 11.77 | 12.02 | 11.74 | 11.85 | 48,216 | +0.02(+0.17%) |
Aug 19, 2022 | 11.88 | 11.95 | 11.76 | 11.83 | 86,498 | -0.19(-1.55%) |
Aug 18, 2022 | 11.90 | 12.22 | 11.87 | 12.02 | 54,160 | +0.12(+0.99%) |
Aug 17, 2022 | 11.84 | 12.03 | 11.72 | 11.90 | 41,107 | -0.08(-0.65%) |
Aug 16, 2022 | 12.08 | 12.08 | 11.94 | 11.98 | 38,363 | -0.05(-0.41%) |
Aug 15, 2022 | 12.01 | 12.22 | 11.74 | 12.03 | 48,761 | +0.02(+0.16%) |
Aug 12, 2022 | 12.22 | 12.22 | 11.93 | 12.01 | 57,576 | -0.10(-0.81%) |
Aug 11, 2022 | 11.74 | 12.24 | 11.72 | 12.11 | 109,498 | +0.34(+2.91%) |
Aug 10, 2022 | 11.60 | 11.77 | 11.55 | 11.77 | 50,228 | +0.17(+1.43%) |
Aug 09, 2022 | 11.23 | 11.64 | 11.23 | 11.60 | 46,040 | +0.28(+2.50%) |
Aug 08, 2022 | 10.89 | 11.56 | 10.89 | 11.32 | 77,946 | +0.43(+3.95%) |
Aug 05, 2022 | 10.96 | 11.04 | 10.77 | 10.89 | 34,267 | -0.07(-0.62%) |
Aug 04, 2022 | 10.86 | 10.96 | 10.78 | 10.96 | 39,427 | -0.05(-0.44%) |
Aug 03, 2022 | 11.18 | 11.18 | 10.92 | 11.00 | 42,697 | -0.07(-0.62%) |
Aug 02, 2022 | 11.06 | 11.38 | 11.04 | 11.07 | 24,287 | +0.00(+0.00%) |
Aug 01, 2022 | 10.79 | 11.11 | 10.75 | 11.07 | 92,078 | +0.21(+1.98%) |
Jul 29, 2022 | 11.18 | 11.18 | 10.82 | 10.86 | 25,994 | -0.01(-0.09%) |
Jul 28, 2022 | 11.08 | 11.08 | 10.78 | 10.87 | 54,288 | -0.21(-1.94%) |
Jul 27, 2022 | 10.96 | 11.14 | 10.80 | 11.08 | 118,650 | +0.22(+2.07%) |
Jul 26, 2022 | 10.98 | 10.98 | 10.78 | 10.86 | 37,674 | -0.04(-0.36%) |
Jul 25, 2022 | 11.13 | 11.13 | 10.75 | 10.90 | 65,019 | -0.23(-2.11%) |
Jul 22, 2022 | 11.09 | 11.29 | 10.83 | 11.13 | 36,778 | +0.04(+0.35%) |
Jul 21, 2022 | 11.01 | 11.09 | 11.00 | 11.09 | 30,419 | +0.00(+0.00%) |
Jul 20, 2022 | 11.08 | 11.13 | 11.05 | 11.09 | 45,690 | +0.00(+0.00%) |
Jul 19, 2022 | 10.87 | 11.13 | 10.87 | 11.09 | 36,232 | +0.46(+4.32%) |
Jul 18, 2022 | 10.71 | 11.15 | 10.59 | 10.63 | 105,405 | -0.20(-1.80%) |
Jul 15, 2022 | 10.74 | 10.97 | 10.59 | 10.83 | 40,782 | +0.25(+2.40%) |
Jul 14, 2022 | 10.75 | 10.75 | 10.41 | 10.57 | 37,443 | -0.26(-2.43%) |
Jul 13, 2022 | 11.24 | 11.24 | 10.81 | 10.84 | 40,255 | -0.45(-3.98%) |
Jul 12, 2022 | 11.55 | 11.62 | 11.24 | 11.29 | 30,280 | -0.02(-0.17%) |
Jul 11, 2022 | 10.84 | 11.44 | 10.75 | 11.31 | 135,078 | +0.43(+3.95%) |
Jul 08, 2022 | 10.76 | 10.96 | 10.70 | 10.88 | 61,337 | +0.14(+1.27%) |
Jul 07, 2022 | 10.50 | 10.94 | 10.50 | 10.74 | 58,370 | +0.26(+2.52%) |
Jul 06, 2022 | 10.31 | 10.63 | 10.23 | 10.48 | 42,216 | +0.09(+0.85%) |
Jul 05, 2022 | 10.34 | 10.43 | 10.13 | 10.39 | 48,327 | -0.13(-1.21%) |
Jul 01, 2022 | 10.38 | 10.54 | 10.21 | 10.52 | 41,128 | +0.14(+1.32%) |
Jun 30, 2022 | 10.19 | 10.44 | 10.14 | 10.38 | 143,808 | +0.07(+0.66%) |
Jun 29, 2022 | 10.43 | 10.43 | 10.21 | 10.31 | 68,715 | -0.18(-1.68%) |
Jun 28, 2022 | 10.80 | 10.96 | 10.45 | 10.49 | 33,819 | -0.32(-2.98%) |
Jun 27, 2022 | 11.15 | 11.19 | 10.67 | 10.81 | 81,325 | -0.34(-3.07%) |
Jun 24, 2022 | 11.09 | 11.24 | 11.00 | 11.15 | 169,588 | +0.08(+0.71%) |
Jun 23, 2022 | 10.96 | 11.24 | 10.88 | 11.07 | 136,129 | +0.08(+0.71%) |
Jun 22, 2022 | 10.04 | 11.04 | 10.04 | 10.99 | 98,558 | +0.96(+9.54%) |
Jun 21, 2022 | 10.25 | 10.35 | 10.03 | 10.04 | 81,056 | -0.16(-1.53%) |
Jun 17, 2022 | 10.26 | 10.41 | 10.18 | 10.19 | 75,772 | -0.04(-0.38%) |
Jun 16, 2022 | 10.14 | 10.33 | 10.01 | 10.23 | 71,177 | -0.09(-0.85%) |
Jun 15, 2022 | 10.28 | 10.49 | 10.13 | 10.32 | 70,282 | +0.08(+0.76%) |
Jun 14, 2022 | 10.10 | 10.26 | 9.988 | 10.24 | 65,166 | +0.15(+1.45%) |
Jun 13, 2022 | 10.27 | 10.33 | 10.01 | 10.10 | 91,609 | -0.39(-3.73%) |
Jun 10, 2022 | 10.61 | 10.62 | 10.38 | 10.49 | 45,954 | -0.29(-2.72%) |
Jun 09, 2022 | 10.65 | 10.89 | 10.57 | 10.78 | 101,016 | +0.12(+1.10%) |
Jun 08, 2022 | 10.65 | 10.79 | 10.51 | 10.66 | 122,062 | -0.08(-0.73%) |
Jun 07, 2022 | 10.84 | 10.98 | 10.63 | 10.74 | 112,283 | -0.21(-1.96%) |
Jun 06, 2022 | 10.99 | 11.11 | 10.88 | 10.96 | 41,984 | +0.14(+1.26%) |
Jun 03, 2022 | 10.90 | 10.90 | 10.70 | 10.82 | 27,031 | -0.11(-0.98%) |
Jun 02, 2022 | 10.56 | 11.00 | 10.56 | 10.93 | 39,017 | +0.36(+3.42%) |