Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.95 | 11.16 | 10.78 | 11.11 | 238,676 | +0.20(+1.79%) |
Sep 29, 2022 | 10.91 | 10.91 | 10.57 | 10.91 | 481,456 | -0.17(-1.53%) |
Sep 28, 2022 | 10.64 | 11.08 | 10.46 | 11.08 | 258,988 | +0.91(+8.95%) |
Sep 27, 2022 | 10.84 | 10.84 | 10.17 | 10.17 | 711,088 | +0.01(+0.10%) |
Sep 26, 2022 | 10.30 | 10.39 | 10.00 | 10.16 | 270,457 | -0.39(-3.70%) |
Sep 23, 2022 | 11.08 | 11.08 | 10.51 | 10.55 | 233,548 | -0.62(-5.53%) |
Sep 22, 2022 | 11.50 | 11.50 | 11.08 | 11.17 | 167,888 | -0.01(-0.11%) |
Sep 21, 2022 | 10.91 | 11.46 | 10.91 | 11.18 | 116,709 | -0.16(-1.43%) |
Sep 20, 2022 | 11.04 | 11.44 | 11.04 | 11.34 | 317,463 | -0.17(-1.46%) |
Sep 19, 2022 | 10.87 | 11.53 | 10.87 | 11.51 | 228,669 | +0.20(+1.77%) |
Sep 16, 2022 | 11.15 | 11.33 | 11.10 | 11.31 | 205,050 | +0.03(+0.27%) |
Sep 15, 2022 | 11.75 | 11.75 | 11.25 | 11.28 | 130,537 | -0.37(-3.18%) |
Sep 14, 2022 | 11.33 | 11.73 | 11.33 | 11.65 | 137,551 | +0.05(+0.43%) |
Sep 13, 2022 | 11.52 | 12.00 | 11.52 | 11.60 | 175,147 | -0.69(-5.61%) |
Sep 12, 2022 | 12.48 | 12.50 | 12.29 | 12.29 | 277,720 | +0.12(+0.99%) |
Sep 09, 2022 | 12.06 | 12.19 | 12.06 | 12.17 | 157,848 | +0.68(+5.92%) |
Sep 08, 2022 | 11.88 | 11.88 | 11.37 | 11.49 | 350,759 | -0.29(-2.46%) |
Sep 07, 2022 | 11.42 | 11.85 | 11.42 | 11.78 | 373,234 | +0.39(+3.46%) |
Sep 06, 2022 | 11.90 | 11.93 | 11.37 | 11.39 | 238,889 | -0.51(-4.32%) |
Sep 02, 2022 | 11.86 | 12.03 | 11.84 | 11.90 | 173,656 | +0.34(+2.94%) |
Sep 01, 2022 | 11.86 | 11.86 | 11.45 | 11.56 | 206,043 | -0.49(-4.07%) |
Aug 31, 2022 | 12.13 | 12.20 | 12.00 | 12.05 | 176,117 | +0.03(+0.25%) |
Aug 30, 2022 | 11.85 | 12.40 | 11.85 | 12.02 | 264,067 | -0.14(-1.15%) |
Aug 29, 2022 | 12.20 | 12.27 | 12.12 | 12.16 | 255,341 | -0.19(-1.54%) |
Aug 26, 2022 | 12.85 | 12.95 | 12.35 | 12.35 | 162,343 | -0.93(-6.97%) |
Aug 25, 2022 | 13.19 | 13.35 | 13.19 | 13.28 | 84,826 | +0.37(+2.84%) |
Aug 24, 2022 | 13.03 | 13.03 | 12.63 | 12.91 | 200,592 | -0.29(-2.21%) |
Aug 23, 2022 | 12.89 | 13.35 | 12.89 | 13.20 | 271,318 | +0.40(+3.12%) |
Aug 22, 2022 | 13.00 | 13.00 | 12.70 | 12.80 | 221,361 | -0.40(-3.03%) |
Aug 19, 2022 | 13.50 | 13.50 | 13.17 | 13.20 | 86,787 | +0.15(+1.15%) |
Aug 18, 2022 | 12.87 | 13.19 | 12.87 | 13.05 | 113,576 | +0.03(+0.23%) |
Aug 17, 2022 | 13.43 | 13.43 | 13.02 | 13.02 | 141,451 | -0.45(-3.34%) |
Aug 16, 2022 | 13.78 | 13.78 | 13.40 | 13.47 | 196,318 | -0.08(-0.59%) |
Aug 15, 2022 | 13.10 | 13.77 | 13.10 | 13.55 | 81,882 | -0.34(-2.45%) |
Aug 12, 2022 | 13.90 | 13.93 | 13.65 | 13.89 | 107,894 | +0.17(+1.24%) |
Aug 11, 2022 | 14.20 | 14.20 | 13.72 | 13.72 | 155,171 | -0.19(-1.34%) |
Aug 10, 2022 | 14.22 | 14.22 | 13.34 | 13.91 | 86,203 | +0.15(+1.07%) |
Aug 09, 2022 | 14.20 | 14.20 | 13.69 | 13.76 | 170,489 | -0.12(-0.86%) |
Aug 08, 2022 | 13.50 | 13.91 | 13.48 | 13.88 | 233,462 | +0.70(+5.31%) |
Aug 05, 2022 | 13.22 | 13.22 | 12.90 | 13.18 | 133,883 | -0.42(-3.11%) |
Aug 04, 2022 | 13.26 | 13.66 | 13.22 | 13.60 | 75,432 | +0.33(+2.51%) |
Aug 03, 2022 | 13.31 | 13.32 | 13.07 | 13.27 | 139,561 | -0.17(-1.26%) |
Aug 02, 2022 | 13.24 | 13.83 | 13.24 | 13.44 | 215,900 | -0.26(-1.90%) |
Aug 01, 2022 | 13.92 | 13.98 | 13.51 | 13.70 | 196,035 | +0.30(+2.24%) |
Jul 29, 2022 | 13.60 | 13.60 | 13.23 | 13.40 | 83,052 | +0.27(+2.06%) |
Jul 28, 2022 | 13.11 | 13.22 | 12.98 | 13.13 | 216,202 | -0.10(-0.76%) |
Jul 27, 2022 | 12.67 | 13.25 | 12.67 | 13.23 | 182,660 | +0.22(+1.69%) |
Jul 26, 2022 | 12.98 | 13.17 | 12.94 | 13.01 | 280,306 | -0.16(-1.21%) |
Jul 25, 2022 | 13.02 | 13.37 | 13.02 | 13.17 | 219,981 | -0.22(-1.64%) |
Jul 22, 2022 | 13.83 | 13.83 | 13.29 | 13.39 | 166,491 | -0.25(-1.83%) |
Jul 21, 2022 | 13.40 | 13.72 | 13.01 | 13.64 | 148,257 | +0.78(+6.07%) |
Jul 20, 2022 | 13.00 | 13.23 | 12.83 | 12.86 | 218,247 | -0.02(-0.16%) |
Jul 19, 2022 | 12.73 | 13.29 | 12.46 | 12.88 | 331,049 | +0.10(+0.78%) |
Jul 18, 2022 | 13.15 | 13.15 | 12.73 | 12.78 | 324,476 | +0.09(+0.71%) |
Jul 15, 2022 | 12.50 | 12.71 | 12.50 | 12.69 | 89,517 | -0.01(-0.08%) |
Jul 14, 2022 | 12.79 | 12.79 | 12.41 | 12.70 | 129,379 | -0.27(-2.08%) |
Jul 13, 2022 | 13.16 | 13.16 | 12.79 | 12.97 | 104,350 | +0.15(+1.17%) |
Jul 12, 2022 | 12.57 | 13.06 | 12.57 | 12.82 | 220,176 | -0.07(-0.54%) |
Jul 11, 2022 | 12.88 | 13.13 | 12.80 | 12.89 | 258,474 | -0.62(-4.59%) |
Jul 08, 2022 | 13.48 | 13.67 | 13.46 | 13.51 | 71,485 | +0.02(+0.15%) |
Jul 07, 2022 | 13.57 | 13.60 | 13.38 | 13.49 | 178,401 | +0.34(+2.59%) |
Jul 06, 2022 | 13.50 | 13.50 | 12.87 | 13.15 | 325,879 | -0.53(-3.84%) |
Jul 05, 2022 | 14.00 | 14.00 | 13.52 | 13.68 | 150,025 | -0.52(-3.70%) |