Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.550 | 9.782 | 9.540 | 9.700 | 122,313 | +0.15(+1.57%) |
Aug 30, 2022 | 9.880 | 9.880 | 9.470 | 9.550 | 60,113 | -0.25(-2.55%) |
Aug 29, 2022 | 10.01 | 10.12 | 9.780 | 9.800 | 94,232 | -0.18(-1.80%) |
Aug 26, 2022 | 9.660 | 10.31 | 9.660 | 9.980 | 36,706 | +0.29(+3.05%) |
Aug 25, 2022 | 9.970 | 10.03 | 9.590 | 9.685 | 96,342 | -0.29(-2.86%) |
Aug 24, 2022 | 10.07 | 10.07 | 9.950 | 9.970 | 21,542 | -0.04(-0.40%) |
Aug 23, 2022 | 10.11 | 10.19 | 9.970 | 10.01 | 27,294 | -0.03(-0.30%) |
Aug 22, 2022 | 10.02 | 10.07 | 9.830 | 10.04 | 44,369 | -0.12(-1.18%) |
Aug 19, 2022 | 10.34 | 10.43 | 10.05 | 10.16 | 39,563 | -0.30(-2.87%) |
Aug 18, 2022 | 10.07 | 10.50 | 10.07 | 10.46 | 27,836 | +0.38(+3.77%) |
Aug 17, 2022 | 10.31 | 10.45 | 10.02 | 10.08 | 89,053 | -0.18(-1.75%) |
Aug 16, 2022 | 10.38 | 10.50 | 10.23 | 10.26 | 32,130 | -0.17(-1.63%) |
Aug 15, 2022 | 10.17 | 10.45 | 10.13 | 10.43 | 18,996 | +0.22(+2.15%) |
Aug 12, 2022 | 10.30 | 10.46 | 10.17 | 10.21 | 27,402 | -0.12(-1.16%) |
Aug 11, 2022 | 10.36 | 10.48 | 10.25 | 10.33 | 20,010 | -0.08(-0.77%) |
Aug 10, 2022 | 10.90 | 10.90 | 10.05 | 10.41 | 42,614 | -0.09(-0.86%) |
Aug 09, 2022 | 10.82 | 10.82 | 10.36 | 10.50 | 65,669 | -0.40(-3.67%) |
Aug 08, 2022 | 10.91 | 11.06 | 10.43 | 10.90 | 43,035 | +0.11(+1.02%) |
Aug 05, 2022 | 10.82 | 10.86 | 10.56 | 10.79 | 23,569 | -0.03(-0.28%) |
Aug 04, 2022 | 10.70 | 10.85 | 10.53 | 10.82 | 35,780 | +0.22(+2.08%) |
Aug 03, 2022 | 10.45 | 10.67 | 10.37 | 10.60 | 33,238 | +0.26(+2.51%) |
Aug 02, 2022 | 10.44 | 10.48 | 10.30 | 10.34 | 16,053 | -0.10(-0.96%) |
Aug 01, 2022 | 10.45 | 10.52 | 10.24 | 10.44 | 30,003 | -0.01(-0.10%) |
Jul 29, 2022 | 10.43 | 10.54 | 10.43 | 10.45 | 27,133 | +0.01(+0.10%) |
Jul 28, 2022 | 10.83 | 10.83 | 10.36 | 10.44 | 19,831 | -0.17(-1.60%) |
Jul 27, 2022 | 10.52 | 10.69 | 10.45 | 10.61 | 19,583 | +0.10(+0.95%) |
Jul 26, 2022 | 10.64 | 10.67 | 10.49 | 10.51 | 20,077 | -0.08(-0.76%) |
Jul 25, 2022 | 10.77 | 10.89 | 10.54 | 10.59 | 23,507 | -0.22(-2.04%) |
Jul 22, 2022 | 11.01 | 11.20 | 10.79 | 10.81 | 26,778 | -0.19(-1.73%) |
Jul 21, 2022 | 11.10 | 11.12 | 10.86 | 11.00 | 26,581 | -0.07(-0.63%) |
Jul 20, 2022 | 11.10 | 11.27 | 10.97 | 11.07 | 28,475 | -0.01(-0.09%) |
Jul 19, 2022 | 11.01 | 11.20 | 11.01 | 11.08 | 26,775 | +0.22(+2.03%) |
Jul 18, 2022 | 10.94 | 11.03 | 10.85 | 10.86 | 56,864 | -0.08(-0.73%) |
Jul 15, 2022 | 10.62 | 10.95 | 10.62 | 10.94 | 48,161 | +0.46(+4.39%) |
Jul 14, 2022 | 10.38 | 10.55 | 10.27 | 10.48 | 114,264 | +0.00(+0.00%) |
Jul 13, 2022 | 10.37 | 10.54 | 10.37 | 10.48 | 17,514 | +0.01(+0.10%) |
Jul 12, 2022 | 10.38 | 10.60 | 10.38 | 10.47 | 25,056 | +0.10(+0.96%) |
Jul 11, 2022 | 10.42 | 10.48 | 10.17 | 10.37 | 58,555 | -0.04(-0.38%) |
Jul 08, 2022 | 10.67 | 10.67 | 10.37 | 10.41 | 49,548 | -0.35(-3.25%) |
Jul 07, 2022 | 10.45 | 10.78 | 10.45 | 10.76 | 67,398 | +0.32(+3.07%) |
Jul 06, 2022 | 10.59 | 10.74 | 10.35 | 10.44 | 37,283 | -0.24(-2.25%) |
Jul 05, 2022 | 10.61 | 10.70 | 10.44 | 10.68 | 37,416 | -0.17(-1.57%) |
Jul 01, 2022 | 10.61 | 10.86 | 10.60 | 10.85 | 48,816 | +0.18(+1.69%) |
Jun 30, 2022 | 10.65 | 10.82 | 10.59 | 10.67 | 65,830 | -0.02(-0.19%) |
Jun 29, 2022 | 11.04 | 11.04 | 10.52 | 10.69 | 68,406 | -0.28(-2.55%) |
Jun 28, 2022 | 11.34 | 11.51 | 10.93 | 10.97 | 32,606 | -0.36(-3.18%) |
Jun 27, 2022 | 11.08 | 11.56 | 11.08 | 11.33 | 72,904 | +0.20(+1.80%) |
Jun 24, 2022 | 11.30 | 11.37 | 11.05 | 11.13 | 354,272 | -0.16(-1.42%) |
Jun 23, 2022 | 11.31 | 11.62 | 11.25 | 11.29 | 70,805 | -0.04(-0.35%) |
Jun 22, 2022 | 11.25 | 11.43 | 11.24 | 11.33 | 64,235 | -0.02(-0.18%) |
Jun 21, 2022 | 11.55 | 11.59 | 11.33 | 11.35 | 66,388 | -0.18(-1.56%) |
Jun 17, 2022 | 11.36 | 11.95 | 11.34 | 11.53 | 148,063 | +0.22(+1.95%) |
Jun 16, 2022 | 11.57 | 11.58 | 11.25 | 11.31 | 89,539 | -0.47(-3.99%) |
Jun 15, 2022 | 11.46 | 11.93 | 11.46 | 11.78 | 46,258 | +0.35(+3.06%) |
Jun 14, 2022 | 11.46 | 11.50 | 11.37 | 11.43 | 54,801 | -0.04(-0.35%) |
Jun 13, 2022 | 11.52 | 11.56 | 11.38 | 11.47 | 65,264 | -0.36(-3.04%) |
Jun 10, 2022 | 12.11 | 12.11 | 11.82 | 11.83 | 34,552 | -0.36(-2.95%) |
Jun 09, 2022 | 12.22 | 12.36 | 12.03 | 12.19 | 37,497 | -0.03(-0.25%) |
Jun 08, 2022 | 12.57 | 12.57 | 12.15 | 12.22 | 57,634 | -0.44(-3.48%) |
Jun 07, 2022 | 12.68 | 12.79 | 12.51 | 12.66 | 55,410 | -0.01(-0.08%) |
Jun 06, 2022 | 12.16 | 12.83 | 12.10 | 12.67 | 98,720 | +0.68(+5.67%) |
Jun 03, 2022 | 12.42 | 12.42 | 11.94 | 11.99 | 49,512 | -0.27(-2.20%) |
Jun 02, 2022 | 11.94 | 12.34 | 11.83 | 12.26 | 67,875 | +0.29(+2.42%) |