Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.85 | 11.89 | 11.60 | 11.65 | 270,484 | -0.22(-1.86%) |
Sep 29, 2022 | 12.19 | 12.37 | 11.69 | 11.87 | 548,890 | -0.53(-4.30%) |
Sep 28, 2022 | 12.26 | 12.52 | 12.18 | 12.40 | 383,008 | +0.09(+0.72%) |
Sep 27, 2022 | 12.34 | 12.44 | 12.26 | 12.32 | 336,812 | +0.15(+1.21%) |
Sep 26, 2022 | 12.09 | 12.24 | 11.92 | 12.17 | 360,400 | +0.01(+0.06%) |
Sep 23, 2022 | 12.20 | 12.32 | 12.07 | 12.16 | 314,949 | -0.15(-1.25%) |
Sep 22, 2022 | 12.46 | 12.53 | 12.28 | 12.32 | 207,881 | -0.06(-0.48%) |
Sep 21, 2022 | 12.49 | 12.65 | 12.36 | 12.37 | 161,198 | -0.01(-0.12%) |
Sep 20, 2022 | 12.25 | 12.42 | 12.15 | 12.39 | 169,680 | +0.13(+1.08%) |
Sep 19, 2022 | 12.07 | 12.37 | 12.04 | 12.26 | 234,019 | +0.01(+0.12%) |
Sep 16, 2022 | 12.62 | 12.88 | 12.05 | 12.24 | 396,769 | -0.54(-4.21%) |
Sep 15, 2022 | 12.62 | 13.03 | 12.62 | 12.78 | 264,567 | +0.00(+0.00%) |
Sep 14, 2022 | 12.80 | 12.87 | 12.65 | 12.78 | 106,625 | -0.02(-0.17%) |
Sep 13, 2022 | 12.77 | 12.92 | 12.69 | 12.80 | 214,561 | -0.15(-1.14%) |
Sep 12, 2022 | 12.99 | 13.03 | 12.88 | 12.95 | 102,346 | +0.07(+0.57%) |
Sep 09, 2022 | 12.72 | 12.90 | 12.68 | 12.87 | 111,363 | +0.20(+1.57%) |
Sep 08, 2022 | 12.64 | 12.76 | 12.48 | 12.68 | 150,603 | +0.04(+0.29%) |
Sep 07, 2022 | 12.32 | 12.68 | 12.30 | 12.64 | 141,697 | +0.30(+2.45%) |
Sep 06, 2022 | 12.31 | 12.36 | 12.16 | 12.34 | 159,807 | +0.09(+0.72%) |
Sep 02, 2022 | 12.27 | 12.45 | 12.18 | 12.25 | 125,180 | -0.02(-0.18%) |
Sep 01, 2022 | 12.77 | 12.77 | 12.15 | 12.27 | 263,248 | -0.53(-4.14%) |
Aug 31, 2022 | 12.74 | 12.87 | 12.71 | 12.80 | 208,012 | +0.06(+0.46%) |
Aug 30, 2022 | 13.07 | 13.24 | 12.71 | 12.74 | 189,250 | -0.32(-2.48%) |
Aug 29, 2022 | 13.02 | 13.19 | 12.96 | 13.07 | 206,206 | -0.07(-0.50%) |
Aug 26, 2022 | 13.35 | 13.35 | 13.04 | 13.13 | 188,400 | -0.13(-1.00%) |
Aug 25, 2022 | 13.25 | 13.32 | 13.18 | 13.26 | 214,778 | +0.06(+0.45%) |
Aug 24, 2022 | 13.12 | 13.33 | 13.01 | 13.21 | 307,468 | +0.04(+0.28%) |
Aug 23, 2022 | 13.07 | 13.25 | 13.07 | 13.17 | 157,553 | +0.05(+0.39%) |
Aug 22, 2022 | 13.61 | 13.62 | 13.07 | 13.12 | 382,678 | -0.64(-4.65%) |
Aug 19, 2022 | 13.54 | 13.86 | 13.43 | 13.76 | 627,057 | +0.13(+0.92%) |
Aug 18, 2022 | 13.68 | 13.83 | 13.58 | 13.63 | 306,055 | +0.10(+0.71%) |
Aug 17, 2022 | 13.82 | 13.85 | 13.43 | 13.54 | 494,947 | -0.26(-1.87%) |
Aug 16, 2022 | 13.82 | 13.99 | 13.69 | 13.79 | 502,003 | +0.10(+0.70%) |
Aug 15, 2022 | 13.58 | 13.72 | 13.54 | 13.70 | 555,905 | +0.29(+2.14%) |
Aug 12, 2022 | 13.47 | 13.47 | 13.32 | 13.41 | 423,242 | +0.09(+0.66%) |
Aug 11, 2022 | 13.38 | 13.49 | 13.26 | 13.32 | 272,012 | +0.00(+0.00%) |
Aug 10, 2022 | 13.42 | 13.44 | 13.25 | 13.32 | 454,207 | +0.19(+1.46%) |
Aug 09, 2022 | 13.25 | 13.32 | 12.99 | 13.13 | 318,710 | +0.00(+0.00%) |
Aug 08, 2022 | 13.15 | 13.25 | 13.04 | 13.13 | 325,383 | +0.18(+1.42%) |
Aug 05, 2022 | 12.79 | 13.08 | 12.77 | 12.95 | 225,419 | +0.21(+1.62%) |
Aug 04, 2022 | 12.75 | 12.87 | 12.56 | 12.74 | 335,710 | +0.29(+2.31%) |
Aug 03, 2022 | 12.02 | 12.51 | 11.99 | 12.46 | 254,043 | +0.46(+3.80%) |
Aug 02, 2022 | 12.05 | 12.16 | 11.97 | 12.00 | 63,150 | -0.09(-0.73%) |
Aug 01, 2022 | 12.07 | 12.19 | 11.92 | 12.09 | 121,235 | +0.01(+0.12%) |
Jul 29, 2022 | 12.21 | 12.28 | 12.01 | 12.07 | 105,625 | -0.05(-0.42%) |
Jul 28, 2022 | 11.81 | 12.13 | 11.77 | 12.12 | 122,773 | +0.32(+2.68%) |
Jul 27, 2022 | 11.74 | 11.84 | 11.62 | 11.81 | 168,789 | +0.15(+1.26%) |
Jul 26, 2022 | 11.61 | 11.80 | 11.56 | 11.66 | 156,961 | -0.06(-0.50%) |
Jul 25, 2022 | 11.95 | 11.96 | 11.65 | 11.72 | 100,251 | -0.12(-1.00%) |
Jul 22, 2022 | 12.06 | 12.12 | 11.68 | 11.84 | 152,396 | -0.16(-1.35%) |
Jul 21, 2022 | 11.98 | 12.04 | 11.85 | 12.00 | 153,354 | +0.11(+0.93%) |
Jul 20, 2022 | 11.56 | 11.93 | 11.56 | 11.89 | 220,803 | +0.38(+3.26%) |
Jul 19, 2022 | 11.56 | 11.72 | 11.48 | 11.51 | 174,227 | -0.03(-0.25%) |
Jul 18, 2022 | 12.15 | 12.21 | 11.48 | 11.54 | 162,995 | +0.08(+0.71%) |
Jul 15, 2022 | 11.58 | 11.58 | 11.19 | 11.46 | 176,765 | +0.04(+0.39%) |
Jul 14, 2022 | 11.41 | 11.45 | 11.28 | 11.42 | 83,875 | -0.09(-0.77%) |
Jul 13, 2022 | 11.25 | 11.66 | 11.25 | 11.51 | 80,525 | +0.12(+1.03%) |
Jul 12, 2022 | 11.19 | 11.52 | 11.19 | 11.39 | 115,827 | +0.06(+0.52%) |
Jul 11, 2022 | 11.41 | 11.52 | 11.30 | 11.33 | 67,029 | -0.13(-1.16%) |
Jul 08, 2022 | 11.56 | 11.61 | 11.42 | 11.46 | 74,395 | -0.07(-0.58%) |
Jul 07, 2022 | 11.41 | 11.59 | 11.39 | 11.53 | 97,731 | +0.19(+1.69%) |
Jul 06, 2022 | 11.41 | 11.59 | 11.24 | 11.34 | 86,712 | -0.15(-1.28%) |
Jul 05, 2022 | 11.50 | 11.50 | 11.23 | 11.48 | 115,750 | -0.09(-0.76%) |