Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.87 | 13.04 | 11.86 | 12.84 | 668,881 | +0.88(+7.36%) |
Sep 29, 2022 | 11.75 | 12.01 | 11.62 | 11.96 | 174,436 | -0.01(-0.08%) |
Sep 28, 2022 | 11.73 | 12.09 | 11.71 | 11.97 | 187,588 | +0.46(+4.00%) |
Sep 27, 2022 | 11.18 | 11.59 | 11.10 | 11.51 | 235,257 | +0.45(+4.07%) |
Sep 26, 2022 | 10.86 | 11.46 | 10.86 | 11.06 | 201,636 | +0.13(+1.19%) |
Sep 23, 2022 | 11.35 | 11.38 | 10.79 | 10.93 | 155,064 | -0.52(-4.54%) |
Sep 22, 2022 | 11.22 | 11.53 | 11.04 | 11.45 | 172,605 | +0.23(+2.05%) |
Sep 21, 2022 | 11.33 | 11.72 | 11.09 | 11.22 | 260,758 | -0.06(-0.53%) |
Sep 20, 2022 | 10.60 | 11.37 | 10.34 | 11.28 | 298,562 | +0.69(+6.52%) |
Sep 19, 2022 | 10.46 | 10.72 | 10.16 | 10.59 | 213,891 | +0.06(+0.57%) |
Sep 16, 2022 | 10.23 | 10.69 | 10.13 | 10.53 | 545,720 | +0.06(+0.57%) |
Sep 15, 2022 | 10.68 | 10.81 | 10.34 | 10.47 | 269,085 | -0.30(-2.79%) |
Sep 14, 2022 | 10.54 | 10.82 | 10.33 | 10.77 | 246,955 | +0.23(+2.18%) |
Sep 13, 2022 | 10.72 | 10.88 | 10.24 | 10.54 | 241,869 | -0.49(-4.44%) |
Sep 12, 2022 | 11.15 | 11.35 | 10.90 | 11.03 | 254,578 | +0.11(+1.01%) |
Sep 09, 2022 | 11.18 | 11.22 | 10.81 | 10.92 | 262,393 | -0.26(-2.33%) |
Sep 08, 2022 | 11.44 | 11.62 | 11.06 | 11.18 | 244,374 | -0.38(-3.29%) |
Sep 07, 2022 | 11.26 | 11.61 | 11.02 | 11.56 | 230,375 | +0.50(+4.52%) |
Sep 06, 2022 | 11.38 | 11.38 | 11.03 | 11.06 | 299,513 | -0.38(-3.32%) |
Sep 02, 2022 | 12.07 | 12.07 | 11.35 | 11.44 | 226,889 | -0.53(-4.43%) |
Sep 01, 2022 | 11.59 | 12.07 | 11.44 | 11.97 | 159,640 | +0.25(+2.13%) |
Aug 31, 2022 | 11.61 | 11.93 | 11.60 | 11.72 | 172,723 | +0.22(+1.91%) |
Aug 30, 2022 | 11.84 | 11.84 | 11.30 | 11.50 | 214,891 | -0.30(-2.54%) |
Aug 29, 2022 | 11.98 | 12.52 | 11.80 | 11.80 | 160,179 | -0.42(-3.44%) |
Aug 26, 2022 | 12.77 | 12.79 | 12.05 | 12.22 | 160,504 | -0.57(-4.46%) |
Aug 25, 2022 | 12.74 | 12.99 | 12.52 | 12.79 | 243,857 | +0.13(+1.03%) |
Aug 24, 2022 | 11.73 | 12.78 | 11.57 | 12.66 | 288,618 | +1.09(+9.42%) |
Aug 23, 2022 | 11.39 | 11.66 | 11.27 | 11.57 | 201,460 | +0.15(+1.31%) |
Aug 22, 2022 | 11.55 | 11.85 | 11.32 | 11.42 | 178,857 | -0.23(-1.97%) |
Aug 19, 2022 | 11.53 | 11.86 | 11.47 | 11.65 | 168,667 | +0.01(+0.09%) |
Aug 18, 2022 | 11.89 | 12.00 | 11.51 | 11.64 | 258,353 | -0.34(-2.84%) |
Aug 17, 2022 | 12.10 | 12.18 | 11.81 | 11.98 | 175,902 | -0.20(-1.64%) |
Aug 16, 2022 | 12.49 | 12.49 | 12.04 | 12.18 | 222,947 | -0.28(-2.25%) |
Aug 15, 2022 | 12.34 | 12.50 | 12.12 | 12.46 | 281,423 | +0.05(+0.40%) |
Aug 12, 2022 | 12.22 | 12.64 | 11.98 | 12.41 | 404,852 | +0.25(+2.06%) |
Aug 11, 2022 | 12.90 | 12.98 | 11.87 | 12.16 | 351,105 | -0.76(-5.88%) |
Aug 10, 2022 | 13.02 | 13.22 | 12.64 | 12.92 | 343,963 | +0.09(+0.70%) |
Aug 09, 2022 | 12.54 | 13.13 | 12.26 | 12.83 | 484,727 | -0.12(-0.93%) |
Aug 08, 2022 | 13.40 | 13.41 | 12.67 | 12.95 | 543,153 | -0.46(-3.43%) |
Aug 05, 2022 | 11.64 | 13.75 | 11.49 | 13.41 | 938,940 | +1.72(+14.71%) |
Aug 04, 2022 | 10.82 | 11.92 | 10.76 | 11.69 | 1,277,580 | +1.01(+9.46%) |
Aug 03, 2022 | 10.58 | 11.68 | 10.24 | 10.68 | 2,101,933 | +0.71(+7.12%) |
Aug 02, 2022 | 9.670 | 10.17 | 9.640 | 9.970 | 154,194 | +0.21(+2.15%) |
Aug 01, 2022 | 9.760 | 10.14 | 9.630 | 9.760 | 251,330 | -0.15(-1.51%) |
Jul 29, 2022 | 10.21 | 10.36 | 9.750 | 9.910 | 272,075 | -0.38(-3.69%) |
Jul 28, 2022 | 10.73 | 10.73 | 10.12 | 10.29 | 132,235 | -0.38(-3.56%) |
Jul 27, 2022 | 11.04 | 11.04 | 10.40 | 10.67 | 221,247 | -0.23(-2.11%) |
Jul 26, 2022 | 10.89 | 11.12 | 10.57 | 10.90 | 193,271 | -0.06(-0.55%) |
Jul 25, 2022 | 11.05 | 11.17 | 10.58 | 10.96 | 206,335 | -0.02(-0.18%) |
Jul 22, 2022 | 11.68 | 11.68 | 10.90 | 10.98 | 123,206 | -0.68(-5.83%) |
Jul 21, 2022 | 11.44 | 11.86 | 11.20 | 11.66 | 200,914 | +0.07(+0.60%) |
Jul 20, 2022 | 11.46 | 11.84 | 11.10 | 11.59 | 282,776 | +0.13(+1.13%) |
Jul 19, 2022 | 11.47 | 11.53 | 10.89 | 11.46 | 488,397 | +0.16(+1.42%) |
Jul 18, 2022 | 11.38 | 11.87 | 11.16 | 11.30 | 436,453 | +0.05(+0.44%) |
Jul 15, 2022 | 11.37 | 11.37 | 10.88 | 11.25 | 137,735 | +0.07(+0.63%) |
Jul 14, 2022 | 10.84 | 11.43 | 10.84 | 11.18 | 365,528 | +0.30(+2.76%) |
Jul 13, 2022 | 10.30 | 10.99 | 10.30 | 10.88 | 512,882 | +0.45(+4.31%) |
Jul 12, 2022 | 10.39 | 10.53 | 9.780 | 10.43 | 320,848 | +0.00(+0.00%) |
Jul 11, 2022 | 10.92 | 11.02 | 10.38 | 10.43 | 135,611 | -0.64(-5.78%) |
Jul 08, 2022 | 11.09 | 11.35 | 10.62 | 11.07 | 213,354 | -0.20(-1.77%) |
Jul 07, 2022 | 11.24 | 11.65 | 11.12 | 11.27 | 172,733 | +0.15(+1.35%) |
Jul 06, 2022 | 11.06 | 11.43 | 10.87 | 11.12 | 257,564 | +0.05(+0.45%) |
Jul 05, 2022 | 10.04 | 11.12 | 9.855 | 11.07 | 266,688 | +0.95(+9.39%) |