Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.90 | 10.95 | 10.65 | 10.65 | 108,565 | -0.29(-2.64%) |
Sep 29, 2022 | 11.04 | 11.25 | 10.78 | 10.94 | 90,776 | -0.01(-0.09%) |
Sep 28, 2022 | 10.91 | 11.12 | 10.88 | 10.95 | 59,825 | +0.07(+0.60%) |
Sep 27, 2022 | 11.00 | 11.11 | 10.84 | 10.89 | 71,748 | -0.09(-0.85%) |
Sep 26, 2022 | 11.32 | 11.38 | 10.83 | 10.98 | 100,349 | -0.42(-3.68%) |
Sep 23, 2022 | 11.40 | 11.47 | 11.02 | 11.40 | 87,427 | +0.00(+0.00%) |
Sep 22, 2022 | 12.44 | 12.60 | 11.28 | 11.40 | 154,170 | -1.09(-8.73%) |
Sep 21, 2022 | 12.51 | 12.86 | 12.40 | 12.49 | 17,443 | -0.06(-0.45%) |
Sep 20, 2022 | 12.64 | 12.68 | 12.38 | 12.54 | 27,625 | -0.19(-1.46%) |
Sep 19, 2022 | 12.68 | 12.87 | 12.44 | 12.73 | 36,100 | +0.04(+0.32%) |
Sep 16, 2022 | 12.74 | 12.83 | 12.64 | 12.69 | 25,712 | -0.05(-0.37%) |
Sep 15, 2022 | 12.71 | 12.86 | 12.64 | 12.74 | 18,388 | -0.03(-0.22%) |
Sep 14, 2022 | 12.90 | 12.90 | 12.74 | 12.77 | 12,212 | -0.07(-0.58%) |
Sep 13, 2022 | 12.76 | 12.91 | 12.53 | 12.84 | 49,508 | +0.03(+0.25%) |
Sep 12, 2022 | 12.68 | 12.86 | 12.64 | 12.81 | 36,940 | +0.12(+0.91%) |
Sep 09, 2022 | 12.63 | 12.76 | 12.51 | 12.69 | 17,436 | +0.01(+0.07%) |
Sep 08, 2022 | 12.66 | 12.74 | 12.50 | 12.68 | 11,754 | +0.12(+0.96%) |
Sep 07, 2022 | 12.35 | 12.75 | 12.35 | 12.56 | 20,240 | +0.18(+1.42%) |
Sep 06, 2022 | 12.31 | 12.44 | 12.26 | 12.38 | 13,643 | +0.07(+0.60%) |
Sep 02, 2022 | 12.21 | 12.48 | 12.19 | 12.31 | 19,402 | +0.17(+1.38%) |
Sep 01, 2022 | 12.49 | 12.49 | 12.01 | 12.14 | 97,114 | -0.42(-3.33%) |
Aug 31, 2022 | 12.63 | 12.80 | 12.51 | 12.56 | 42,480 | -0.06(-0.44%) |
Aug 30, 2022 | 12.72 | 12.80 | 12.54 | 12.62 | 44,533 | -0.13(-1.02%) |
Aug 29, 2022 | 12.70 | 12.92 | 12.67 | 12.75 | 45,950 | -0.09(-0.72%) |
Aug 26, 2022 | 12.87 | 12.94 | 12.71 | 12.84 | 19,009 | -0.09(-0.72%) |
Aug 25, 2022 | 12.80 | 12.97 | 12.80 | 12.93 | 32,650 | +0.13(+1.02%) |
Aug 24, 2022 | 12.66 | 13.03 | 12.64 | 12.80 | 80,021 | +0.28(+2.22%) |
Aug 23, 2022 | 12.46 | 12.64 | 12.45 | 12.52 | 34,911 | +0.05(+0.37%) |
Aug 22, 2022 | 12.70 | 12.72 | 12.47 | 12.48 | 45,777 | -0.21(-1.68%) |
Aug 19, 2022 | 12.82 | 12.84 | 12.65 | 12.69 | 45,319 | -0.25(-1.94%) |
Aug 18, 2022 | 13.19 | 13.19 | 12.90 | 12.94 | 72,606 | -0.29(-2.18%) |
Aug 17, 2022 | 13.44 | 13.57 | 13.15 | 13.23 | 61,332 | -0.35(-2.60%) |
Aug 16, 2022 | 13.47 | 13.72 | 13.45 | 13.58 | 90,199 | +0.03(+0.23%) |
Aug 15, 2022 | 13.41 | 13.62 | 13.41 | 13.55 | 70,796 | +0.06(+0.48%) |
Aug 12, 2022 | 13.03 | 13.60 | 12.99 | 13.49 | 90,633 | +0.50(+3.85%) |
Aug 11, 2022 | 12.96 | 13.14 | 12.94 | 12.99 | 62,925 | +0.00(+0.00%) |
Aug 10, 2022 | 13.14 | 13.21 | 12.95 | 12.99 | 64,186 | -0.05(-0.35%) |
Aug 09, 2022 | 12.89 | 13.11 | 12.84 | 13.03 | 101,313 | +0.18(+1.37%) |
Aug 08, 2022 | 12.70 | 12.90 | 12.68 | 12.86 | 75,160 | +0.15(+1.16%) |
Aug 05, 2022 | 12.53 | 12.71 | 12.53 | 12.71 | 37,027 | +0.10(+0.81%) |
Aug 04, 2022 | 12.50 | 12.62 | 12.49 | 12.61 | 50,948 | +0.17(+1.34%) |
Aug 03, 2022 | 12.24 | 12.48 | 12.24 | 12.44 | 91,620 | +0.23(+1.89%) |
Aug 02, 2022 | 12.04 | 12.21 | 12.04 | 12.21 | 38,122 | +0.17(+1.38%) |
Aug 01, 2022 | 12.07 | 12.29 | 12.02 | 12.04 | 81,017 | +0.10(+0.85%) |
Jul 29, 2022 | 11.98 | 12.06 | 11.83 | 11.94 | 69,794 | +0.04(+0.31%) |
Jul 28, 2022 | 11.85 | 11.95 | 11.79 | 11.91 | 61,279 | +0.05(+0.39%) |
Jul 27, 2022 | 11.96 | 12.06 | 11.86 | 11.86 | 56,692 | -0.14(-1.16%) |
Jul 26, 2022 | 12.24 | 12.26 | 11.94 | 12.00 | 43,933 | -0.17(-1.37%) |
Jul 25, 2022 | 12.21 | 12.24 | 12.10 | 12.16 | 32,430 | -0.10(-0.83%) |
Jul 22, 2022 | 12.13 | 12.32 | 12.13 | 12.27 | 33,429 | +0.07(+0.61%) |
Jul 21, 2022 | 12.46 | 12.46 | 12.15 | 12.19 | 34,149 | -0.30(-2.37%) |
Jul 20, 2022 | 12.48 | 12.69 | 12.36 | 12.49 | 74,513 | +0.01(+0.07%) |
Jul 19, 2022 | 12.65 | 12.65 | 12.38 | 12.48 | 31,091 | -0.13(-1.01%) |
Jul 18, 2022 | 12.75 | 12.80 | 12.53 | 12.61 | 90,912 | -0.15(-1.16%) |
Jul 15, 2022 | 12.33 | 12.75 | 12.33 | 12.75 | 71,037 | +0.41(+3.36%) |
Jul 14, 2022 | 12.03 | 12.34 | 11.98 | 12.34 | 65,093 | +0.37(+3.08%) |
Jul 13, 2022 | 11.99 | 12.01 | 11.82 | 11.97 | 74,515 | -0.06(-0.46%) |
Jul 12, 2022 | 11.92 | 12.03 | 11.92 | 12.03 | 26,600 | +0.16(+1.32%) |
Jul 11, 2022 | 11.63 | 12.02 | 11.63 | 11.87 | 73,444 | +0.24(+2.06%) |
Jul 08, 2022 | 11.71 | 11.81 | 11.62 | 11.63 | 74,469 | -0.10(-0.86%) |
Jul 07, 2022 | 11.94 | 12.07 | 11.73 | 11.73 | 113,347 | -0.22(-1.85%) |
Jul 06, 2022 | 11.91 | 12.08 | 11.90 | 11.95 | 91,023 | +0.10(+0.86%) |
Jul 05, 2022 | 11.88 | 11.92 | 11.80 | 11.85 | 68,656 | -0.03(-0.23%) |