Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.82 | 12.16 | 11.73 | 11.85 | 711,501 | +0.03(+0.25%) |
Sep 29, 2022 | 11.68 | 11.87 | 11.59 | 11.82 | 455,488 | -0.07(-0.59%) |
Sep 28, 2022 | 11.65 | 11.94 | 11.61 | 11.89 | 526,411 | +0.32(+2.77%) |
Sep 27, 2022 | 11.81 | 12.02 | 11.50 | 11.57 | 403,081 | -0.15(-1.28%) |
Sep 26, 2022 | 11.63 | 12.02 | 11.63 | 11.72 | 574,251 | +0.09(+0.77%) |
Sep 23, 2022 | 11.52 | 11.69 | 11.30 | 11.63 | 420,041 | +0.03(+0.26%) |
Sep 22, 2022 | 11.67 | 11.73 | 11.47 | 11.60 | 461,402 | -0.18(-1.53%) |
Sep 21, 2022 | 11.86 | 12.12 | 11.69 | 11.78 | 634,018 | -0.04(-0.34%) |
Sep 20, 2022 | 11.79 | 11.99 | 11.68 | 11.82 | 436,985 | -0.16(-1.34%) |
Sep 19, 2022 | 11.87 | 11.99 | 11.56 | 11.98 | 553,670 | +0.03(+0.25%) |
Sep 16, 2022 | 11.95 | 12.04 | 11.75 | 11.95 | 1,739,170 | -0.14(-1.16%) |
Sep 15, 2022 | 11.91 | 12.31 | 11.90 | 12.09 | 844,100 | +0.10(+0.83%) |
Sep 14, 2022 | 11.90 | 12.00 | 11.63 | 11.99 | 681,928 | +0.12(+1.01%) |
Sep 13, 2022 | 11.73 | 11.96 | 11.46 | 11.87 | 561,100 | -0.23(-1.90%) |
Sep 12, 2022 | 12.03 | 12.21 | 12.00 | 12.10 | 441,450 | +0.15(+1.26%) |
Sep 09, 2022 | 11.78 | 11.99 | 11.78 | 11.95 | 595,682 | +0.30(+2.58%) |
Sep 08, 2022 | 11.64 | 11.71 | 11.41 | 11.65 | 472,675 | -0.12(-1.02%) |
Sep 07, 2022 | 11.71 | 11.95 | 11.67 | 11.77 | 441,741 | +0.06(+0.51%) |
Sep 06, 2022 | 11.81 | 12.18 | 11.69 | 11.71 | 517,326 | -0.08(-0.68%) |
Sep 02, 2022 | 11.81 | 12.03 | 11.70 | 11.79 | 528,548 | +0.01(+0.08%) |
Sep 01, 2022 | 11.78 | 11.88 | 11.46 | 11.78 | 604,861 | -0.12(-1.01%) |
Aug 31, 2022 | 12.33 | 12.44 | 11.89 | 11.90 | 903,171 | -0.28(-2.30%) |
Aug 30, 2022 | 12.04 | 12.31 | 12.00 | 12.18 | 738,394 | +0.21(+1.75%) |
Aug 29, 2022 | 11.87 | 12.05 | 11.83 | 11.97 | 492,503 | -0.08(-0.66%) |
Aug 26, 2022 | 12.52 | 12.58 | 12.03 | 12.05 | 424,009 | -0.39(-3.14%) |
Aug 25, 2022 | 12.21 | 12.45 | 12.13 | 12.44 | 507,906 | +0.32(+2.64%) |
Aug 24, 2022 | 12.28 | 12.47 | 12.02 | 12.12 | 637,753 | -0.16(-1.30%) |
Aug 23, 2022 | 12.88 | 12.93 | 12.26 | 12.28 | 622,835 | -0.62(-4.81%) |
Aug 22, 2022 | 12.99 | 13.06 | 12.76 | 12.90 | 509,344 | -0.25(-1.90%) |
Aug 19, 2022 | 13.64 | 13.70 | 13.01 | 13.15 | 664,173 | -0.73(-5.26%) |
Aug 18, 2022 | 13.37 | 13.91 | 13.31 | 13.88 | 1,599,222 | +0.40(+2.97%) |
Aug 17, 2022 | 13.61 | 13.68 | 13.31 | 13.48 | 542,088 | -0.31(-2.25%) |
Aug 16, 2022 | 13.81 | 14.18 | 13.54 | 13.79 | 716,321 | -0.31(-2.20%) |
Aug 15, 2022 | 14.09 | 14.24 | 13.98 | 14.10 | 466,356 | -0.01(-0.07%) |
Aug 12, 2022 | 14.12 | 14.19 | 13.92 | 14.11 | 737,451 | +0.04(+0.28%) |
Aug 11, 2022 | 14.50 | 14.58 | 13.91 | 14.07 | 413,600 | -0.23(-1.61%) |
Aug 10, 2022 | 14.19 | 14.34 | 14.14 | 14.30 | 696,839 | +0.55(+4.00%) |
Aug 09, 2022 | 13.96 | 14.06 | 13.30 | 13.75 | 1,351,220 | -0.39(-2.76%) |
Aug 08, 2022 | 13.95 | 14.34 | 13.95 | 14.14 | 867,967 | +0.34(+2.46%) |
Aug 05, 2022 | 13.83 | 13.85 | 13.45 | 13.80 | 525,797 | -0.20(-1.43%) |
Aug 04, 2022 | 14.38 | 14.54 | 13.99 | 14.00 | 520,374 | -0.35(-2.44%) |
Aug 03, 2022 | 14.28 | 14.63 | 14.18 | 14.35 | 661,092 | +0.23(+1.63%) |
Aug 02, 2022 | 13.82 | 14.29 | 13.82 | 14.12 | 505,130 | +0.13(+0.93%) |
Aug 01, 2022 | 13.74 | 14.25 | 13.50 | 13.99 | 770,653 | +0.19(+1.38%) |
Jul 29, 2022 | 14.05 | 14.05 | 13.55 | 13.80 | 404,086 | -0.31(-2.20%) |
Jul 28, 2022 | 14.12 | 14.32 | 13.95 | 14.11 | 365,626 | +0.02(+0.14%) |
Jul 27, 2022 | 13.79 | 14.21 | 13.72 | 14.09 | 609,130 | +0.50(+3.68%) |
Jul 26, 2022 | 13.83 | 13.83 | 13.51 | 13.59 | 425,588 | -0.33(-2.37%) |
Jul 25, 2022 | 14.12 | 14.12 | 13.77 | 13.92 | 426,683 | -0.30(-2.11%) |
Jul 22, 2022 | 14.98 | 14.98 | 14.05 | 14.22 | 423,004 | -0.67(-4.50%) |
Jul 21, 2022 | 14.33 | 14.90 | 14.33 | 14.89 | 608,956 | +0.38(+2.62%) |
Jul 20, 2022 | 14.03 | 14.61 | 13.95 | 14.51 | 864,831 | +0.64(+4.61%) |
Jul 19, 2022 | 13.86 | 13.99 | 13.56 | 13.87 | 694,445 | -0.27(-1.91%) |
Jul 18, 2022 | 14.63 | 14.77 | 14.12 | 14.14 | 457,622 | -0.27(-1.87%) |
Jul 15, 2022 | 14.20 | 14.58 | 14.08 | 14.41 | 974,739 | +0.47(+3.37%) |
Jul 14, 2022 | 14.26 | 14.26 | 13.73 | 13.94 | 554,894 | -0.33(-2.31%) |
Jul 13, 2022 | 14.21 | 14.39 | 14.03 | 14.27 | 507,115 | -0.22(-1.52%) |
Jul 12, 2022 | 14.80 | 15.01 | 14.31 | 14.49 | 644,280 | -0.39(-2.62%) |
Jul 11, 2022 | 15.34 | 15.64 | 14.77 | 14.88 | 771,147 | -0.81(-5.16%) |
Jul 08, 2022 | 15.81 | 16.09 | 15.41 | 15.69 | 952,493 | -0.43(-2.67%) |
Jul 07, 2022 | 15.87 | 16.57 | 15.66 | 16.12 | 859,197 | +0.57(+3.67%) |
Jul 06, 2022 | 16.19 | 16.43 | 15.45 | 15.55 | 792,664 | -0.65(-4.01%) |
Jul 05, 2022 | 14.22 | 16.21 | 13.89 | 16.20 | 1,609,560 | +1.84(+12.81%) |