Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.92 | 10.99 | 10.74 | 10.74 | 976,994 | -0.13(-1.19%) |
Sep 29, 2022 | 11.10 | 11.15 | 10.80 | 10.87 | 1,004,276 | -0.32(-2.88%) |
Sep 28, 2022 | 11.33 | 11.43 | 11.15 | 11.19 | 1,327,577 | -0.09(-0.82%) |
Sep 27, 2022 | 11.40 | 11.50 | 11.25 | 11.29 | 654,296 | -0.08(-0.73%) |
Sep 26, 2022 | 11.49 | 11.51 | 11.36 | 11.37 | 812,003 | -0.15(-1.28%) |
Sep 23, 2022 | 11.64 | 11.67 | 11.45 | 11.52 | 1,273,579 | -0.20(-1.73%) |
Sep 22, 2022 | 11.77 | 11.83 | 11.71 | 11.72 | 459,485 | -0.09(-0.78%) |
Sep 21, 2022 | 11.77 | 11.86 | 11.73 | 11.81 | 521,461 | +0.05(+0.39%) |
Sep 20, 2022 | 11.77 | 11.84 | 11.74 | 11.77 | 670,856 | -0.09(-0.78%) |
Sep 19, 2022 | 11.94 | 11.96 | 11.81 | 11.86 | 669,709 | -0.12(-1.00%) |
Sep 16, 2022 | 12.01 | 12.04 | 11.95 | 11.98 | 436,747 | -0.17(-1.36%) |
Sep 15, 2022 | 12.15 | 12.20 | 12.07 | 12.14 | 414,810 | -0.06(-0.45%) |
Sep 14, 2022 | 12.22 | 12.25 | 12.17 | 12.20 | 348,036 | -0.02(-0.20%) |
Sep 13, 2022 | 12.14 | 12.23 | 12.09 | 12.22 | 282,215 | -0.03(-0.22%) |
Sep 12, 2022 | 12.32 | 12.43 | 12.25 | 12.25 | 406,995 | -0.05(-0.37%) |
Sep 09, 2022 | 12.37 | 12.45 | 12.26 | 12.30 | 454,788 | -0.07(-0.59%) |
Sep 08, 2022 | 12.45 | 12.50 | 12.37 | 12.37 | 329,192 | -0.14(-1.10%) |
Sep 07, 2022 | 12.48 | 12.52 | 12.42 | 12.51 | 318,709 | +0.08(+0.66%) |
Sep 06, 2022 | 12.53 | 12.55 | 12.35 | 12.42 | 496,714 | -0.16(-1.24%) |
Sep 02, 2022 | 12.52 | 12.66 | 12.50 | 12.58 | 480,388 | +0.12(+0.96%) |
Sep 01, 2022 | 12.58 | 12.58 | 12.41 | 12.46 | 694,462 | -0.22(-1.73%) |
Aug 31, 2022 | 12.70 | 12.75 | 12.60 | 12.68 | 410,980 | +0.03(+0.22%) |
Aug 30, 2022 | 12.58 | 12.72 | 12.54 | 12.65 | 511,225 | +0.07(+0.58%) |
Aug 29, 2022 | 12.81 | 12.85 | 12.58 | 12.58 | 526,943 | -0.29(-2.28%) |
Aug 26, 2022 | 12.95 | 13.03 | 12.85 | 12.87 | 507,375 | -0.05(-0.43%) |
Aug 25, 2022 | 12.91 | 12.97 | 12.85 | 12.93 | 380,072 | +0.05(+0.43%) |
Aug 24, 2022 | 12.87 | 12.96 | 12.85 | 12.87 | 347,287 | -0.05(-0.35%) |
Aug 23, 2022 | 12.82 | 12.95 | 12.76 | 12.92 | 296,834 | +0.05(+0.43%) |
Aug 22, 2022 | 13.00 | 13.00 | 12.85 | 12.86 | 421,336 | -0.19(-1.47%) |
Aug 19, 2022 | 13.11 | 13.13 | 12.96 | 13.06 | 500,146 | -0.17(-1.32%) |
Aug 18, 2022 | 13.17 | 13.30 | 13.14 | 13.23 | 386,654 | +0.06(+0.49%) |
Aug 17, 2022 | 13.25 | 13.25 | 13.14 | 13.17 | 540,776 | -0.13(-0.96%) |
Aug 16, 2022 | 13.33 | 13.37 | 13.22 | 13.29 | 393,189 | -0.09(-0.69%) |
Aug 15, 2022 | 13.35 | 13.50 | 13.35 | 13.39 | 430,169 | +0.04(+0.27%) |
Aug 12, 2022 | 13.18 | 13.41 | 13.18 | 13.35 | 336,313 | +0.19(+1.42%) |
Aug 11, 2022 | 13.24 | 13.29 | 13.16 | 13.16 | 489,099 | -0.09(-0.69%) |
Aug 10, 2022 | 13.09 | 13.27 | 13.04 | 13.25 | 504,986 | +0.28(+2.18%) |
Aug 09, 2022 | 12.97 | 13.02 | 12.93 | 12.97 | 304,740 | +0.00(+0.00%) |
Aug 08, 2022 | 12.94 | 13.00 | 12.86 | 12.97 | 324,988 | +0.12(+0.92%) |
Aug 05, 2022 | 12.96 | 12.96 | 12.81 | 12.85 | 408,448 | -0.18(-1.40%) |
Aug 04, 2022 | 13.03 | 13.08 | 12.97 | 13.03 | 280,646 | +0.05(+0.35%) |
Aug 03, 2022 | 13.02 | 13.09 | 12.92 | 12.99 | 615,837 | +0.01(+0.07%) |
Aug 02, 2022 | 12.96 | 13.07 | 12.89 | 12.98 | 388,600 | +0.05(+0.35%) |
Aug 01, 2022 | 12.77 | 12.98 | 12.76 | 12.93 | 804,257 | +0.17(+1.36%) |
Jul 29, 2022 | 12.55 | 12.76 | 12.51 | 12.76 | 551,832 | +0.25(+1.97%) |
Jul 28, 2022 | 12.45 | 12.56 | 12.41 | 12.51 | 829,529 | +0.13(+1.03%) |
Jul 27, 2022 | 12.37 | 12.45 | 12.33 | 12.39 | 675,008 | +0.03(+0.22%) |
Jul 26, 2022 | 12.40 | 12.45 | 12.33 | 12.36 | 354,829 | +0.00(+0.00%) |
Jul 25, 2022 | 12.43 | 12.45 | 12.34 | 12.36 | 311,272 | -0.08(-0.66%) |
Jul 22, 2022 | 12.44 | 12.51 | 12.39 | 12.44 | 386,410 | +0.03(+0.22%) |
Jul 21, 2022 | 12.44 | 12.48 | 12.37 | 12.41 | 617,075 | -0.02(-0.15%) |
Jul 20, 2022 | 12.51 | 12.56 | 12.42 | 12.43 | 359,236 | -0.05(-0.37%) |
Jul 19, 2022 | 12.51 | 12.56 | 12.47 | 12.48 | 221,682 | -0.01(-0.07%) |
Jul 18, 2022 | 12.52 | 12.54 | 12.41 | 12.49 | 578,458 | -0.03(-0.22%) |
Jul 15, 2022 | 12.67 | 12.67 | 12.50 | 12.51 | 822,601 | -0.08(-0.65%) |
Jul 14, 2022 | 12.53 | 12.66 | 12.42 | 12.60 | 662,590 | +0.01(+0.10%) |
Jul 13, 2022 | 12.38 | 12.60 | 12.33 | 12.58 | 484,241 | +0.14(+1.09%) |
Jul 12, 2022 | 12.49 | 12.53 | 12.41 | 12.45 | 666,296 | +0.01(+0.07%) |
Jul 11, 2022 | 12.45 | 12.57 | 12.41 | 12.44 | 694,403 | +0.03(+0.22%) |
Jul 08, 2022 | 12.35 | 12.48 | 12.33 | 12.41 | 302,628 | +0.01(+0.07%) |
Jul 07, 2022 | 12.26 | 12.46 | 12.23 | 12.40 | 590,407 | +0.13(+1.04%) |
Jul 06, 2022 | 12.28 | 12.38 | 12.25 | 12.28 | 482,766 | +0.01(+0.07%) |
Jul 05, 2022 | 12.10 | 12.35 | 12.00 | 12.27 | 582,043 | +0.15(+1.20%) |