Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.04 | 10.14 | 9.957 | 10.04 | 63,958 | -0.06(-0.60%) |
Aug 30, 2022 | 10.32 | 10.32 | 10.06 | 10.10 | 51,516 | -0.15(-1.45%) |
Aug 29, 2022 | 10.16 | 10.30 | 10.10 | 10.24 | 43,256 | +0.01(+0.08%) |
Aug 26, 2022 | 10.33 | 10.37 | 10.19 | 10.24 | 41,683 | -0.11(-1.10%) |
Aug 25, 2022 | 10.22 | 10.35 | 10.22 | 10.35 | 74,473 | +0.05(+0.51%) |
Aug 24, 2022 | 10.47 | 10.49 | 10.27 | 10.30 | 55,926 | -0.08(-0.76%) |
Aug 23, 2022 | 10.51 | 10.55 | 10.28 | 10.38 | 42,642 | -0.17(-1.65%) |
Aug 22, 2022 | 10.70 | 10.70 | 10.51 | 10.55 | 50,468 | -0.20(-1.87%) |
Aug 19, 2022 | 10.65 | 10.82 | 10.59 | 10.75 | 220,143 | -0.05(-0.48%) |
Aug 18, 2022 | 10.63 | 10.87 | 10.63 | 10.80 | 30,512 | +0.10(+0.90%) |
Aug 17, 2022 | 10.76 | 10.78 | 10.64 | 10.71 | 31,823 | -0.15(-1.37%) |
Aug 16, 2022 | 10.90 | 10.98 | 10.80 | 10.85 | 38,905 | -0.06(-0.56%) |
Aug 15, 2022 | 11.09 | 11.09 | 10.88 | 10.92 | 52,915 | -0.10(-0.95%) |
Aug 12, 2022 | 10.86 | 11.06 | 10.82 | 11.02 | 68,494 | +0.16(+1.44%) |
Aug 11, 2022 | 10.92 | 10.98 | 10.79 | 10.86 | 34,586 | +0.09(+0.81%) |
Aug 10, 2022 | 10.80 | 10.91 | 10.65 | 10.78 | 58,617 | +0.12(+1.15%) |
Aug 09, 2022 | 10.39 | 10.65 | 10.39 | 10.65 | 65,019 | +0.16(+1.49%) |
Aug 08, 2022 | 11.14 | 11.14 | 10.49 | 10.50 | 88,301 | -0.66(-5.94%) |
Aug 05, 2022 | 10.62 | 11.20 | 10.48 | 11.16 | 145,470 | +0.65(+6.14%) |
Aug 04, 2022 | 10.72 | 10.82 | 10.45 | 10.51 | 29,461 | -0.15(-1.39%) |
Aug 03, 2022 | 10.65 | 10.79 | 10.41 | 10.66 | 83,744 | +0.02(+0.16%) |
Aug 02, 2022 | 10.67 | 10.79 | 10.60 | 10.65 | 68,339 | -0.10(-0.89%) |
Aug 01, 2022 | 10.59 | 10.86 | 10.59 | 10.74 | 65,669 | +0.10(+0.98%) |
Jul 29, 2022 | 10.55 | 10.75 | 10.55 | 10.64 | 41,257 | -0.03(-0.24%) |
Jul 28, 2022 | 10.28 | 10.70 | 10.28 | 10.66 | 43,313 | +0.33(+3.21%) |
Jul 27, 2022 | 10.25 | 10.38 | 10.15 | 10.33 | 46,859 | +0.05(+0.51%) |
Jul 26, 2022 | 10.16 | 10.32 | 10.11 | 10.28 | 43,716 | +0.09(+0.86%) |
Jul 25, 2022 | 10.34 | 10.34 | 10.17 | 10.19 | 32,496 | -0.06(-0.60%) |
Jul 22, 2022 | 10.45 | 10.45 | 10.17 | 10.25 | 44,032 | -0.12(-1.18%) |
Jul 21, 2022 | 10.32 | 10.41 | 10.16 | 10.38 | 45,358 | -0.05(-0.50%) |
Jul 20, 2022 | 10.45 | 10.56 | 10.41 | 10.43 | 55,319 | -0.05(-0.50%) |
Jul 19, 2022 | 10.26 | 10.50 | 10.21 | 10.48 | 83,257 | +0.33(+3.27%) |
Jul 18, 2022 | 10.31 | 10.36 | 10.11 | 10.15 | 61,173 | -0.16(-1.52%) |
Jul 15, 2022 | 10.33 | 10.48 | 10.24 | 10.31 | 64,107 | +0.12(+1.20%) |
Jul 14, 2022 | 10.05 | 10.21 | 9.939 | 10.18 | 62,426 | +0.05(+0.52%) |
Jul 13, 2022 | 10.26 | 10.34 | 10.11 | 10.13 | 40,087 | -0.26(-2.52%) |
Jul 12, 2022 | 10.41 | 10.49 | 10.33 | 10.39 | 54,988 | -0.13(-1.24%) |
Jul 11, 2022 | 10.55 | 10.65 | 10.45 | 10.52 | 57,331 | +0.00(+0.00%) |
Jul 08, 2022 | 10.76 | 10.76 | 10.49 | 10.52 | 38,124 | -0.19(-1.79%) |
Jul 07, 2022 | 11.19 | 11.35 | 10.68 | 10.72 | 79,753 | -0.33(-3.00%) |
Jul 06, 2022 | 10.92 | 11.09 | 10.83 | 11.05 | 67,368 | +0.03(+0.32%) |
Jul 05, 2022 | 11.26 | 11.33 | 10.83 | 11.01 | 110,777 | -0.39(-3.44%) |
Jul 01, 2022 | 11.13 | 11.47 | 11.10 | 11.40 | 122,230 | +0.28(+2.51%) |
Jun 30, 2022 | 10.71 | 11.13 | 10.66 | 11.13 | 89,854 | +0.26(+2.41%) |
Jun 29, 2022 | 10.82 | 10.87 | 10.75 | 10.86 | 61,729 | +0.01(+0.08%) |
Jun 28, 2022 | 11.07 | 11.21 | 10.83 | 10.85 | 54,482 | -0.17(-1.57%) |
Jun 27, 2022 | 11.05 | 11.18 | 10.98 | 11.03 | 61,556 | -0.02(-0.16%) |
Jun 24, 2022 | 10.89 | 11.05 | 10.86 | 11.05 | 149,331 | +0.14(+1.27%) |
Jun 23, 2022 | 10.84 | 10.92 | 10.68 | 10.91 | 68,335 | +0.06(+0.56%) |
Jun 22, 2022 | 10.88 | 11.04 | 10.79 | 10.85 | 68,183 | -0.13(-1.18%) |
Jun 21, 2022 | 10.87 | 11.06 | 10.64 | 10.98 | 67,275 | +0.30(+2.84%) |
Jun 17, 2022 | 10.73 | 10.79 | 10.56 | 10.67 | 123,209 | -0.03(-0.32%) |
Jun 16, 2022 | 10.81 | 10.81 | 10.57 | 10.71 | 103,700 | -0.14(-1.28%) |
Jun 15, 2022 | 10.92 | 11.03 | 10.76 | 10.85 | 89,284 | -0.03(-0.32%) |
Jun 14, 2022 | 10.83 | 10.93 | 10.70 | 10.88 | 74,991 | +0.02(+0.16%) |
Jun 13, 2022 | 10.71 | 10.87 | 10.60 | 10.86 | 98,416 | -0.06(-0.55%) |
Jun 10, 2022 | 11.07 | 11.09 | 10.91 | 10.92 | 59,248 | -0.29(-2.62%) |
Jun 09, 2022 | 11.05 | 11.23 | 11.05 | 11.22 | 76,988 | +0.07(+0.62%) |
Jun 08, 2022 | 11.25 | 11.25 | 11.07 | 11.15 | 60,776 | -0.12(-1.07%) |
Jun 07, 2022 | 11.11 | 11.28 | 11.11 | 11.27 | 99,657 | +0.03(+0.23%) |
Jun 06, 2022 | 10.85 | 11.41 | 10.73 | 11.24 | 163,985 | +0.53(+4.92%) |
Jun 03, 2022 | 10.66 | 10.83 | 10.66 | 10.72 | 130,990 | +0.02(+0.16%) |
Jun 02, 2022 | 10.50 | 10.79 | 10.44 | 10.70 | 66,288 | +0.23(+2.23%) |