Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.17 | 12.90 | 11.97 | 12.70 | 54,620 | +0.50(+4.11%) |
Sep 29, 2022 | 12.46 | 12.47 | 11.90 | 12.19 | 20,575 | -0.28(-2.24%) |
Sep 28, 2022 | 12.19 | 12.61 | 12.19 | 12.47 | 25,581 | +0.29(+2.37%) |
Sep 27, 2022 | 12.49 | 12.58 | 12.19 | 12.19 | 16,762 | -0.27(-2.17%) |
Sep 26, 2022 | 12.39 | 12.58 | 12.35 | 12.45 | 34,384 | -0.02(-0.15%) |
Sep 23, 2022 | 13.11 | 13.11 | 12.37 | 12.47 | 23,869 | -0.81(-6.09%) |
Sep 22, 2022 | 13.42 | 13.42 | 13.18 | 13.28 | 39,897 | -0.03(-0.22%) |
Sep 21, 2022 | 12.52 | 13.41 | 12.52 | 13.31 | 65,552 | +0.77(+6.14%) |
Sep 20, 2022 | 12.76 | 12.92 | 12.40 | 12.54 | 147,272 | -0.31(-2.40%) |
Sep 19, 2022 | 12.56 | 12.88 | 12.41 | 12.85 | 69,206 | +0.23(+1.83%) |
Sep 16, 2022 | 12.56 | 12.72 | 12.22 | 12.62 | 118,499 | +0.02(+0.15%) |
Sep 15, 2022 | 12.45 | 12.64 | 12.36 | 12.60 | 26,722 | +0.28(+2.27%) |
Sep 14, 2022 | 12.45 | 12.72 | 12.20 | 12.32 | 24,852 | -0.19(-1.54%) |
Sep 13, 2022 | 12.56 | 12.56 | 12.23 | 12.51 | 16,502 | -0.13(-1.07%) |
Sep 12, 2022 | 12.89 | 13.01 | 12.65 | 12.65 | 22,206 | -0.22(-1.72%) |
Sep 09, 2022 | 12.74 | 13.49 | 12.33 | 12.87 | 74,139 | +1.25(+10.78%) |
Sep 08, 2022 | 11.55 | 11.77 | 11.24 | 11.62 | 153,475 | +0.04(+0.33%) |
Sep 07, 2022 | 11.43 | 11.60 | 11.30 | 11.58 | 45,362 | +0.16(+1.43%) |
Sep 06, 2022 | 11.27 | 11.47 | 11.20 | 11.41 | 57,775 | +0.17(+1.54%) |
Sep 02, 2022 | 11.88 | 11.88 | 11.15 | 11.24 | 16,182 | -0.47(-4.03%) |
Sep 01, 2022 | 11.89 | 11.89 | 11.45 | 11.71 | 10,651 | -0.10(-0.82%) |
Aug 31, 2022 | 12.21 | 12.23 | 11.74 | 11.81 | 16,743 | -0.29(-2.39%) |
Aug 30, 2022 | 12.58 | 12.58 | 12.10 | 12.10 | 91,640 | -0.53(-4.20%) |
Aug 29, 2022 | 12.57 | 12.72 | 12.45 | 12.63 | 13,264 | -0.11(-0.83%) |
Aug 26, 2022 | 13.05 | 13.15 | 12.69 | 12.73 | 36,947 | -0.40(-3.08%) |
Aug 25, 2022 | 12.96 | 13.15 | 12.96 | 13.14 | 7,222 | +0.13(+1.04%) |
Aug 24, 2022 | 12.91 | 13.10 | 12.73 | 13.00 | 54,826 | +0.19(+1.50%) |
Aug 23, 2022 | 12.80 | 13.05 | 12.77 | 12.81 | 16,820 | -0.01(-0.07%) |
Aug 22, 2022 | 12.72 | 12.94 | 12.72 | 12.82 | 17,695 | +0.07(+0.53%) |
Aug 19, 2022 | 12.85 | 12.89 | 12.54 | 12.75 | 29,843 | -0.27(-2.07%) |
Aug 18, 2022 | 12.83 | 13.18 | 12.68 | 13.02 | 29,778 | +0.26(+2.04%) |
Aug 17, 2022 | 12.74 | 12.88 | 12.74 | 12.76 | 122,877 | -0.24(-1.85%) |
Aug 16, 2022 | 13.00 | 13.16 | 12.98 | 13.00 | 11,094 | -0.03(-0.22%) |
Aug 15, 2022 | 12.94 | 13.11 | 12.93 | 13.03 | 14,856 | +0.13(+0.97%) |
Aug 12, 2022 | 12.75 | 13.00 | 12.75 | 12.91 | 22,031 | +0.12(+0.90%) |
Aug 11, 2022 | 12.85 | 12.95 | 12.76 | 12.79 | 14,690 | +0.00(+0.00%) |
Aug 10, 2022 | 12.85 | 12.88 | 12.74 | 12.79 | 11,146 | +0.03(+0.23%) |
Aug 09, 2022 | 12.35 | 12.79 | 12.35 | 12.76 | 20,100 | +0.03(+0.23%) |
Aug 08, 2022 | 12.86 | 12.99 | 12.66 | 12.73 | 14,969 | -0.01(-0.08%) |
Aug 05, 2022 | 12.26 | 12.82 | 12.07 | 12.74 | 100,846 | +0.41(+3.36%) |
Aug 04, 2022 | 12.40 | 12.50 | 12.21 | 12.33 | 38,523 | +0.02(+0.16%) |
Aug 03, 2022 | 12.25 | 12.41 | 12.11 | 12.31 | 15,797 | +0.01(+0.08%) |
Aug 02, 2022 | 12.08 | 12.35 | 12.04 | 12.30 | 50,893 | +0.02(+0.16%) |
Aug 01, 2022 | 12.19 | 12.41 | 12.04 | 12.28 | 25,244 | +0.08(+0.63%) |
Jul 29, 2022 | 12.26 | 12.37 | 12.12 | 12.20 | 22,575 | -0.13(-1.02%) |
Jul 28, 2022 | 12.59 | 12.59 | 12.05 | 12.33 | 34,369 | +0.00(+0.00%) |
Jul 27, 2022 | 12.34 | 12.57 | 12.33 | 12.33 | 21,156 | -0.10(-0.77%) |
Jul 26, 2022 | 12.42 | 12.62 | 12.22 | 12.43 | 47,296 | -0.10(-0.77%) |
Jul 25, 2022 | 12.40 | 12.62 | 12.32 | 12.52 | 29,361 | +0.23(+1.88%) |
Jul 22, 2022 | 12.89 | 12.89 | 12.24 | 12.29 | 28,247 | -0.33(-2.60%) |
Jul 21, 2022 | 12.97 | 12.97 | 12.56 | 12.62 | 22,511 | -0.39(-2.96%) |
Jul 20, 2022 | 13.00 | 13.21 | 12.90 | 13.00 | 41,171 | +0.10(+0.75%) |
Jul 19, 2022 | 12.76 | 13.16 | 12.46 | 12.91 | 38,825 | +0.01(+0.07%) |
Jul 18, 2022 | 12.66 | 12.99 | 12.66 | 12.90 | 56,497 | +0.26(+2.06%) |
Jul 15, 2022 | 12.50 | 12.79 | 12.38 | 12.64 | 37,568 | +0.13(+1.08%) |
Jul 14, 2022 | 12.49 | 12.64 | 12.36 | 12.50 | 57,724 | -0.15(-1.22%) |
Jul 13, 2022 | 12.71 | 13.42 | 12.60 | 12.66 | 38,013 | -0.18(-1.43%) |
Jul 12, 2022 | 13.02 | 13.13 | 12.79 | 12.84 | 33,393 | -0.13(-1.04%) |
Jul 11, 2022 | 13.06 | 13.07 | 12.91 | 12.97 | 22,947 | -0.10(-0.74%) |
Jul 08, 2022 | 13.15 | 13.23 | 12.96 | 13.07 | 27,292 | +0.05(+0.41%) |
Jul 07, 2022 | 12.93 | 13.17 | 12.80 | 13.02 | 49,692 | +0.09(+0.67%) |
Jul 06, 2022 | 12.73 | 13.09 | 12.58 | 12.93 | 41,461 | +0.20(+1.58%) |
Jul 05, 2022 | 12.95 | 12.95 | 12.64 | 12.73 | 68,091 | -0.38(-2.92%) |