Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.87 | 12.01 | 11.79 | 11.93 | 481,824 | +0.09(+0.72%) |
Sep 29, 2022 | 11.89 | 11.90 | 11.66 | 11.84 | 504,264 | -0.10(-0.85%) |
Sep 28, 2022 | 11.83 | 12.09 | 11.76 | 11.94 | 499,595 | +0.13(+1.12%) |
Sep 27, 2022 | 11.75 | 11.90 | 11.66 | 11.81 | 706,517 | +0.18(+1.54%) |
Sep 26, 2022 | 11.76 | 11.82 | 11.55 | 11.63 | 1,098,746 | -0.26(-2.16%) |
Sep 23, 2022 | 12.20 | 12.25 | 11.76 | 11.89 | 1,290,796 | -0.48(-3.89%) |
Sep 22, 2022 | 12.54 | 12.58 | 12.35 | 12.37 | 793,648 | -0.29(-2.27%) |
Sep 21, 2022 | 12.78 | 12.82 | 12.62 | 12.66 | 359,392 | +0.01(+0.06%) |
Sep 20, 2022 | 12.60 | 12.67 | 12.47 | 12.65 | 516,769 | -0.04(-0.31%) |
Sep 19, 2022 | 12.70 | 12.75 | 12.63 | 12.69 | 493,901 | -0.09(-0.73%) |
Sep 16, 2022 | 12.93 | 12.99 | 12.68 | 12.78 | 924,047 | -0.26(-1.97%) |
Sep 15, 2022 | 13.09 | 13.19 | 13.02 | 13.04 | 496,600 | -0.15(-1.12%) |
Sep 14, 2022 | 13.19 | 13.25 | 13.08 | 13.19 | 649,342 | +0.01(+0.07%) |
Sep 13, 2022 | 13.25 | 13.29 | 13.12 | 13.18 | 610,109 | -0.25(-1.89%) |
Sep 12, 2022 | 13.40 | 13.54 | 13.35 | 13.43 | 553,427 | +0.05(+0.40%) |
Sep 09, 2022 | 13.38 | 13.51 | 13.37 | 13.38 | 429,784 | +0.05(+0.35%) |
Sep 08, 2022 | 13.23 | 13.41 | 13.21 | 13.33 | 424,734 | +0.08(+0.64%) |
Sep 07, 2022 | 13.08 | 13.28 | 13.05 | 13.25 | 408,331 | +0.17(+1.29%) |
Sep 06, 2022 | 13.18 | 13.24 | 13.07 | 13.08 | 474,249 | -0.05(-0.35%) |
Sep 02, 2022 | 13.17 | 13.33 | 13.02 | 13.12 | 464,599 | +0.02(+0.12%) |
Sep 01, 2022 | 13.25 | 13.33 | 13.01 | 13.11 | 913,781 | -0.22(-1.67%) |
Aug 31, 2022 | 13.51 | 13.54 | 13.33 | 13.33 | 543,487 | -0.11(-0.80%) |
Aug 30, 2022 | 13.20 | 13.45 | 13.14 | 13.44 | 1,338,672 | +0.26(+1.98%) |
Aug 29, 2022 | 13.03 | 13.23 | 12.97 | 13.18 | 464,813 | +0.02(+0.18%) |
Aug 26, 2022 | 13.38 | 13.38 | 13.07 | 13.15 | 383,842 | -0.23(-1.72%) |
Aug 25, 2022 | 13.29 | 13.38 | 13.07 | 13.38 | 455,568 | +0.17(+1.28%) |
Aug 24, 2022 | 13.06 | 13.27 | 13.01 | 13.21 | 385,371 | +0.13(+1.00%) |
Aug 23, 2022 | 12.93 | 13.12 | 12.91 | 13.08 | 530,742 | +0.15(+1.19%) |
Aug 22, 2022 | 12.97 | 13.02 | 12.80 | 12.93 | 667,785 | -0.15(-1.17%) |
Aug 19, 2022 | 13.25 | 13.25 | 13.07 | 13.08 | 546,562 | -0.25(-1.90%) |
Aug 18, 2022 | 13.31 | 13.37 | 13.26 | 13.34 | 241,604 | +0.02(+0.12%) |
Aug 17, 2022 | 13.30 | 13.45 | 13.19 | 13.32 | 543,585 | -0.05(-0.40%) |
Aug 16, 2022 | 13.41 | 13.48 | 13.30 | 13.38 | 647,656 | -0.07(-0.51%) |
Aug 15, 2022 | 13.48 | 13.52 | 13.37 | 13.45 | 426,447 | -0.08(-0.57%) |
Aug 12, 2022 | 13.56 | 13.56 | 13.45 | 13.52 | 448,068 | +0.02(+0.18%) |
Aug 11, 2022 | 13.63 | 13.65 | 13.46 | 13.50 | 605,633 | +0.02(+0.17%) |
Aug 10, 2022 | 13.41 | 13.63 | 13.40 | 13.47 | 642,017 | +0.17(+1.32%) |
Aug 09, 2022 | 13.38 | 13.38 | 13.23 | 13.30 | 584,254 | -0.07(-0.51%) |
Aug 08, 2022 | 13.38 | 13.40 | 13.31 | 13.37 | 482,783 | +0.08(+0.57%) |
Aug 05, 2022 | 13.28 | 13.40 | 13.24 | 13.29 | 357,919 | +0.01(+0.06%) |
Aug 04, 2022 | 13.32 | 13.41 | 13.20 | 13.28 | 455,169 | -0.02(-0.11%) |
Aug 03, 2022 | 13.20 | 13.41 | 13.19 | 13.30 | 712,033 | +0.14(+1.10%) |
Aug 02, 2022 | 13.00 | 13.22 | 12.97 | 13.16 | 484,332 | +0.19(+1.47%) |
Aug 01, 2022 | 12.90 | 13.03 | 12.85 | 12.97 | 639,212 | +0.11(+0.89%) |
Jul 29, 2022 | 12.82 | 13.01 | 12.66 | 12.85 | 1,062,845 | +0.11(+0.84%) |
Jul 28, 2022 | 12.36 | 12.77 | 12.36 | 12.74 | 582,890 | +0.40(+3.27%) |
Jul 27, 2022 | 12.17 | 12.36 | 12.17 | 12.34 | 443,268 | +0.18(+1.50%) |
Jul 26, 2022 | 12.24 | 12.25 | 12.11 | 12.16 | 469,603 | -0.08(-0.62%) |
Jul 25, 2022 | 12.22 | 12.27 | 12.17 | 12.24 | 364,238 | +0.01(+0.06%) |
Jul 22, 2022 | 12.24 | 12.29 | 12.18 | 12.23 | 345,207 | +0.09(+0.75%) |
Jul 21, 2022 | 12.00 | 12.29 | 11.95 | 12.14 | 498,525 | +0.17(+1.40%) |
Jul 20, 2022 | 12.03 | 12.04 | 11.88 | 11.97 | 491,591 | +0.01(+0.06%) |
Jul 19, 2022 | 11.99 | 11.99 | 11.89 | 11.96 | 491,436 | +0.04(+0.32%) |
Jul 18, 2022 | 11.97 | 12.05 | 11.90 | 11.92 | 453,128 | +0.05(+0.38%) |
Jul 15, 2022 | 12.07 | 12.11 | 11.86 | 11.88 | 731,735 | -0.15(-1.26%) |
Jul 14, 2022 | 11.96 | 12.11 | 11.87 | 12.03 | 524,967 | -0.07(-0.55%) |
Jul 13, 2022 | 12.12 | 12.22 | 12.07 | 12.10 | 572,893 | -0.15(-1.23%) |
Jul 12, 2022 | 12.23 | 12.28 | 12.13 | 12.25 | 661,044 | +0.06(+0.49%) |
Jul 11, 2022 | 12.07 | 12.24 | 12.04 | 12.19 | 705,627 | +0.11(+0.87%) |
Jul 08, 2022 | 12.02 | 12.13 | 11.96 | 12.08 | 442,813 | +0.05(+0.37%) |
Jul 07, 2022 | 12.07 | 12.11 | 11.95 | 12.04 | 672,456 | -0.03(-0.25%) |
Jul 06, 2022 | 12.10 | 12.17 | 11.96 | 12.07 | 557,581 | -0.11(-0.86%) |
Jul 05, 2022 | 12.24 | 12.25 | 12.04 | 12.17 | 575,496 | -0.07(-0.55%) |