Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.13 | 11.42 | 10.85 | 11.39 | 3,731 | +0.29(+2.57%) |
Sep 29, 2022 | 11.13 | 11.13 | 10.80 | 11.11 | 3,860 | -0.21(-1.90%) |
Sep 28, 2022 | 10.88 | 11.45 | 10.88 | 11.32 | 3,157 | +0.19(+1.73%) |
Sep 27, 2022 | 11.01 | 11.20 | 10.76 | 11.13 | 7,024 | +0.09(+0.85%) |
Sep 26, 2022 | 11.10 | 11.10 | 11.03 | 11.03 | 909 | -0.22(-1.93%) |
Sep 23, 2022 | 11.29 | 11.42 | 11.04 | 11.25 | 6,793 | -0.02(-0.18%) |
Sep 22, 2022 | 11.20 | 11.43 | 11.05 | 11.27 | 1,881 | -0.14(-1.23%) |
Sep 21, 2022 | 11.46 | 11.46 | 11.25 | 11.41 | 4,975 | -0.19(-1.64%) |
Sep 20, 2022 | 11.45 | 11.62 | 11.43 | 11.60 | 5,200 | -0.23(-1.94%) |
Sep 19, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 768 | -0.08(-0.67%) |
Sep 16, 2022 | 11.28 | 11.91 | 11.28 | 11.91 | 4,622 | +0.31(+2.67%) |
Sep 15, 2022 | 11.60 | 11.75 | 11.55 | 11.60 | 2,295 | -0.06(-0.51%) |
Sep 14, 2022 | 11.39 | 11.72 | 11.18 | 11.66 | 27,647 | +0.16(+1.39%) |
Sep 13, 2022 | 11.36 | 11.51 | 11.20 | 11.50 | 7,177 | -0.10(-0.86%) |
Sep 12, 2022 | 11.60 | 11.84 | 11.60 | 11.60 | 17,823 | +0.00(+0.00%) |
Sep 09, 2022 | 11.67 | 11.67 | 11.55 | 11.60 | 3,182 | -0.07(-0.60%) |
Sep 08, 2022 | 11.73 | 11.73 | 11.55 | 11.67 | 2,580 | -0.13(-1.10%) |
Sep 07, 2022 | 11.68 | 11.80 | 11.63 | 11.80 | 8,308 | +0.00(+0.00%) |
Sep 06, 2022 | 11.92 | 11.92 | 11.58 | 11.80 | 2,240 | -0.18(-1.54%) |
Sep 02, 2022 | 11.91 | 12.02 | 11.91 | 11.98 | 945 | +0.07(+0.63%) |
Sep 01, 2022 | 12.05 | 12.05 | 11.91 | 11.91 | 1,761 | -0.29(-2.38%) |
Aug 31, 2022 | 11.94 | 12.20 | 11.93 | 12.20 | 9,884 | +0.25(+2.09%) |
Aug 30, 2022 | 12.00 | 12.15 | 11.91 | 11.95 | 33,716 | +0.01(+0.08%) |
Aug 29, 2022 | 11.83 | 12.00 | 11.70 | 11.94 | 5,832 | -0.01(-0.08%) |
Aug 26, 2022 | 11.84 | 12.00 | 11.54 | 11.95 | 11,393 | -0.05(-0.42%) |
Aug 25, 2022 | 11.62 | 12.00 | 11.62 | 12.00 | 2,277 | +0.13(+1.10%) |
Aug 24, 2022 | 11.61 | 11.87 | 11.50 | 11.87 | 5,179 | +0.03(+0.30%) |
Aug 23, 2022 | 11.35 | 11.84 | 11.35 | 11.84 | 1,947 | +0.01(+0.11%) |
Aug 22, 2022 | 12.04 | 12.04 | 11.67 | 11.82 | 6,608 | -0.36(-2.94%) |
Aug 19, 2022 | 12.02 | 12.29 | 12.01 | 12.18 | 2,690 | +0.09(+0.74%) |
Aug 18, 2022 | 12.01 | 12.10 | 12.00 | 12.09 | 14,706 | +0.03(+0.25%) |
Aug 17, 2022 | 12.09 | 12.23 | 12.02 | 12.06 | 3,849 | -0.09(-0.74%) |
Aug 16, 2022 | 12.14 | 12.31 | 12.03 | 12.15 | 3,237 | -0.20(-1.62%) |
Aug 15, 2022 | 12.24 | 12.35 | 12.01 | 12.35 | 25,604 | -0.05(-0.40%) |
Aug 12, 2022 | 12.17 | 12.50 | 12.03 | 12.40 | 8,493 | +0.10(+0.81%) |
Aug 11, 2022 | 12.50 | 12.90 | 12.01 | 12.30 | 33,585 | +0.22(+1.82%) |
Aug 10, 2022 | 12.00 | 12.11 | 11.72 | 12.08 | 6,193 | +0.08(+0.67%) |
Aug 09, 2022 | 12.34 | 12.40 | 11.67 | 12.00 | 21,513 | -0.30(-2.44%) |
Aug 08, 2022 | 11.85 | 12.87 | 11.85 | 12.30 | 12,229 | +0.45(+3.80%) |
Aug 05, 2022 | 11.95 | 12.00 | 11.77 | 11.85 | 6,470 | -0.10(-0.84%) |
Aug 04, 2022 | 11.58 | 11.95 | 11.55 | 11.95 | 3,045 | +0.17(+1.44%) |
Aug 03, 2022 | 11.73 | 11.78 | 11.63 | 11.78 | 7,672 | -0.16(-1.34%) |
Aug 02, 2022 | 11.33 | 11.94 | 11.33 | 11.94 | 1,064 | +0.18(+1.53%) |
Aug 01, 2022 | 11.90 | 11.90 | 11.25 | 11.76 | 3,790 | -0.19(-1.59%) |
Jul 29, 2022 | 11.61 | 11.95 | 11.22 | 11.95 | 5,612 | +0.23(+1.96%) |
Jul 28, 2022 | 11.35 | 12.25 | 11.25 | 11.72 | 2,189 | +0.37(+3.26%) |
Jul 27, 2022 | 11.51 | 11.51 | 11.34 | 11.35 | 2,274 | -0.25(-2.16%) |
Jul 26, 2022 | 11.64 | 11.69 | 11.60 | 11.60 | 2,793 | -0.15(-1.28%) |
Jul 25, 2022 | 11.54 | 11.90 | 11.54 | 11.75 | 7,122 | +0.12(+1.03%) |
Jul 22, 2022 | 11.86 | 11.90 | 11.54 | 11.63 | 5,226 | +0.00(+0.00%) |
Jul 21, 2022 | 11.90 | 11.90 | 11.54 | 11.63 | 20,366 | +0.01(+0.09%) |
Jul 20, 2022 | 11.65 | 11.75 | 11.45 | 11.62 | 8,895 | -0.18(-1.53%) |
Jul 19, 2022 | 11.74 | 11.90 | 11.40 | 11.80 | 7,110 | +0.21(+1.81%) |
Jul 18, 2022 | 11.21 | 11.74 | 11.21 | 11.59 | 4,106 | +0.32(+2.84%) |
Jul 15, 2022 | 11.48 | 11.48 | 11.25 | 11.27 | 4,133 | -0.08(-0.70%) |
Jul 14, 2022 | 11.40 | 11.49 | 11.29 | 11.35 | 5,511 | +0.00(+0.00%) |
Jul 13, 2022 | 11.89 | 11.89 | 11.33 | 11.35 | 2,496 | +0.25(+2.25%) |
Jul 12, 2022 | 11.47 | 11.60 | 11.10 | 11.10 | 9,207 | +0.05(+0.45%) |
Jul 11, 2022 | 11.10 | 11.32 | 11.03 | 11.05 | 2,791 | -0.14(-1.25%) |
Jul 08, 2022 | 11.00 | 11.19 | 11.00 | 11.19 | 752 | -0.07(-0.62%) |
Jul 07, 2022 | 10.96 | 11.26 | 10.76 | 11.26 | 2,290 | +0.12(+1.08%) |
Jul 06, 2022 | 11.02 | 11.30 | 10.52 | 11.14 | 9,600 | -0.13(-1.15%) |
Jul 05, 2022 | 11.33 | 11.33 | 10.97 | 11.27 | 4,699 | -0.38(-3.26%) |