Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.33 | 10.86 | 10.33 | 10.84 | 5,217 | +0.65(+6.38%) |
Sep 29, 2022 | 10.35 | 10.48 | 10.19 | 10.19 | 4,734 | -0.13(-1.26%) |
Sep 28, 2022 | 10.30 | 10.32 | 10.28 | 10.32 | 6,316 | +0.14(+1.38%) |
Sep 27, 2022 | 9.800 | 10.20 | 9.800 | 10.18 | 8,161 | +0.35(+3.56%) |
Sep 26, 2022 | 10.21 | 10.21 | 9.830 | 9.830 | 2,744 | -0.39(-3.82%) |
Sep 23, 2022 | 11.26 | 11.34 | 9.760 | 10.22 | 45,357 | -1.12(-9.88%) |
Sep 22, 2022 | 11.56 | 11.56 | 11.34 | 11.34 | 5,435 | -0.17(-1.48%) |
Sep 21, 2022 | 11.56 | 11.70 | 11.35 | 11.51 | 4,756 | -0.04(-0.35%) |
Sep 20, 2022 | 11.77 | 11.77 | 11.55 | 11.55 | 1,761 | -0.18(-1.53%) |
Sep 19, 2022 | 11.55 | 11.88 | 11.55 | 11.73 | 18,471 | +0.16(+1.38%) |
Sep 16, 2022 | 11.96 | 11.96 | 11.57 | 11.57 | 4,643 | -0.25(-2.12%) |
Sep 15, 2022 | 12.01 | 12.09 | 11.82 | 11.82 | 5,184 | -0.19(-1.58%) |
Sep 14, 2022 | 12.10 | 12.10 | 11.98 | 12.01 | 3,181 | +0.00(+0.00%) |
Sep 13, 2022 | 12.34 | 12.48 | 12.01 | 12.01 | 460,868 | -0.26(-2.12%) |
Sep 12, 2022 | 11.82 | 12.27 | 11.82 | 12.27 | 4,930 | +0.47(+3.98%) |
Sep 09, 2022 | 11.85 | 11.95 | 11.80 | 11.80 | 8,296 | -0.05(-0.42%) |
Sep 08, 2022 | 11.95 | 11.95 | 11.80 | 11.85 | 8,476 | -0.10(-0.84%) |
Sep 07, 2022 | 12.14 | 12.14 | 11.95 | 11.95 | 5,322 | -0.15(-1.24%) |
Sep 06, 2022 | 12.30 | 12.30 | 12.08 | 12.10 | 31,242 | -0.20(-1.63%) |
Sep 02, 2022 | 12.30 | 0 | +0.10(+0.82%) | |||
Sep 01, 2022 | 12.15 | 12.20 | 12.12 | 12.20 | 2,606 | +0.05(+0.41%) |
Aug 31, 2022 | 12.13 | 12.40 | 12.13 | 12.15 | 18,484 | +0.13(+1.08%) |
Aug 30, 2022 | 12.35 | 12.37 | 12.02 | 12.02 | 2,612 | -0.21(-1.72%) |
Aug 29, 2022 | 12.38 | 12.39 | 12.23 | 12.23 | 1,473 | -0.17(-1.37%) |
Aug 26, 2022 | 12.20 | 12.40 | 12.19 | 12.40 | 3,630 | +0.44(+3.68%) |
Aug 25, 2022 | 12.45 | 12.76 | 11.96 | 11.96 | 4,960 | -0.28(-2.29%) |
Aug 24, 2022 | 12.37 | 12.55 | 12.07 | 12.24 | 4,791 | -0.02(-0.16%) |
Aug 23, 2022 | 12.25 | 12.87 | 12.25 | 12.26 | 6,246 | +0.25(+2.08%) |
Aug 22, 2022 | 12.35 | 12.38 | 12.01 | 12.01 | 28,257 | -0.54(-4.30%) |
Aug 19, 2022 | 12.75 | 12.82 | 12.55 | 12.55 | 3,694 | -0.07(-0.55%) |
Aug 18, 2022 | 12.75 | 12.96 | 12.59 | 12.62 | 2,681 | +0.02(+0.16%) |
Aug 17, 2022 | 12.58 | 12.78 | 12.55 | 12.60 | 1,754 | +0.02(+0.16%) |
Aug 16, 2022 | 12.67 | 12.71 | 12.52 | 12.58 | 1,046 | -0.28(-2.18%) |
Aug 15, 2022 | 12.82 | 12.86 | 12.62 | 12.86 | 2,587 | +0.04(+0.31%) |
Aug 12, 2022 | 12.90 | 13.00 | 12.75 | 12.82 | 4,721 | -0.08(-0.62%) |
Aug 11, 2022 | 12.84 | 13.09 | 12.84 | 12.90 | 1,565 | +0.27(+2.14%) |
Aug 10, 2022 | 12.52 | 13.09 | 12.51 | 12.63 | 2,076 | +0.13(+1.04%) |
Aug 09, 2022 | 12.76 | 12.76 | 12.50 | 12.50 | 1,381 | -0.08(-0.64%) |
Aug 08, 2022 | 12.80 | 12.94 | 12.51 | 12.58 | 1,984 | -0.10(-0.79%) |
Aug 05, 2022 | 12.67 | 12.68 | 12.67 | 12.68 | 1,900 | +0.06(+0.48%) |
Aug 04, 2022 | 12.65 | 12.65 | 12.52 | 12.62 | 2,181 | -0.13(-1.02%) |
Aug 03, 2022 | 13.99 | 13.99 | 12.75 | 12.75 | 5,473 | -0.23(-1.77%) |
Aug 02, 2022 | 13.51 | 13.67 | 12.45 | 12.98 | 19,832 | -1.09(-7.75%) |
Jul 29, 2022 | 14.07 | 0 | +0.54(+3.99%) | |||
Jul 28, 2022 | 13.47 | 13.56 | 13.42 | 13.53 | 2,735 | +0.24(+1.81%) |
Jul 27, 2022 | 13.06 | 13.43 | 13.05 | 13.29 | 4,842 | +0.24(+1.84%) |
Jul 26, 2022 | 13.05 | 13.20 | 13.05 | 13.05 | 1,781 | -0.06(-0.46%) |
Jul 25, 2022 | 12.83 | 13.17 | 12.83 | 13.11 | 4,600 | +0.41(+3.23%) |
Jul 22, 2022 | 12.66 | 12.79 | 12.66 | 12.70 | 3,697 | +0.23(+1.84%) |
Jul 21, 2022 | 12.38 | 12.47 | 12.20 | 12.47 | 2,876 | +0.17(+1.38%) |
Jul 20, 2022 | 12.31 | 12.35 | 12.20 | 12.30 | 3,682 | +0.22(+1.82%) |
Jul 19, 2022 | 11.90 | 12.38 | 11.90 | 12.08 | 4,531 | +0.35(+2.98%) |
Jul 18, 2022 | 11.45 | 11.88 | 11.45 | 11.73 | 3,486 | +0.03(+0.26%) |
Jul 15, 2022 | 12.46 | 12.46 | 11.58 | 11.70 | 5,262 | +0.19(+1.65%) |
Jul 14, 2022 | 11.91 | 11.92 | 11.51 | 11.51 | 8,108 | -0.21(-1.79%) |
Jul 13, 2022 | 12.12 | 12.12 | 11.72 | 11.72 | 3,685 | -0.37(-3.06%) |
Jul 12, 2022 | 12.60 | 12.61 | 12.09 | 12.09 | 2,371 | -0.52(-4.12%) |
Jul 11, 2022 | 12.77 | 12.77 | 12.61 | 12.61 | 1,668 | +0.00(+0.00%) |
Jul 08, 2022 | 12.53 | 12.61 | 12.53 | 12.61 | 1,467 | +0.11(+0.88%) |
Jul 07, 2022 | 12.72 | 12.73 | 12.50 | 12.50 | 15,331 | +0.00(+0.00%) |
Jul 06, 2022 | 12.94 | 12.94 | 12.50 | 12.50 | 4,448 | +0.15(+1.21%) |
Jul 05, 2022 | 12.64 | 12.66 | 12.35 | 12.35 | 4,981 | -0.24(-1.91%) |