Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.51 | 10.58 | 10.46 | 10.46 | 13,506 | +0.06(+0.54%) |
Sep 29, 2022 | 10.63 | 10.63 | 10.39 | 10.40 | 3,402 | -0.20(-1.87%) |
Sep 28, 2022 | 10.66 | 10.76 | 10.58 | 10.60 | 5,412 | +0.01(+0.09%) |
Sep 27, 2022 | 10.65 | 10.82 | 10.59 | 10.59 | 4,319 | +0.04(+0.35%) |
Sep 26, 2022 | 10.67 | 10.82 | 10.51 | 10.55 | 9,733 | -0.01(-0.08%) |
Sep 23, 2022 | 10.84 | 10.84 | 10.56 | 10.56 | 3,617 | -0.15(-1.41%) |
Sep 22, 2022 | 10.79 | 10.80 | 10.71 | 10.71 | 14,023 | -0.08(-0.70%) |
Sep 21, 2022 | 10.84 | 10.84 | 10.79 | 10.79 | 11,382 | +0.00(+0.00%) |
Sep 20, 2022 | 10.69 | 10.79 | 10.69 | 10.79 | 3,850 | +0.01(+0.09%) |
Sep 19, 2022 | 10.73 | 10.83 | 10.69 | 10.78 | 10,422 | -0.05(-0.44%) |
Sep 16, 2022 | 10.83 | 10.83 | 10.69 | 10.83 | 29,954 | +0.03(+0.28%) |
Sep 15, 2022 | 10.91 | 10.92 | 10.76 | 10.80 | 5,736 | -0.09(-0.80%) |
Sep 14, 2022 | 11.01 | 11.01 | 10.82 | 10.88 | 21,472 | -0.10(-0.92%) |
Sep 13, 2022 | 10.97 | 11.13 | 10.95 | 10.98 | 8,735 | -0.06(-0.51%) |
Sep 12, 2022 | 11.03 | 11.13 | 10.96 | 11.04 | 7,771 | +0.02(+0.17%) |
Sep 09, 2022 | 11.05 | 11.05 | 11.02 | 11.02 | 3,203 | +0.04(+0.34%) |
Sep 08, 2022 | 10.98 | 11.03 | 10.95 | 10.98 | 16,886 | +0.00(+0.00%) |
Sep 07, 2022 | 10.91 | 10.98 | 10.89 | 10.98 | 14,259 | +0.08(+0.78%) |
Sep 06, 2022 | 10.84 | 10.93 | 10.80 | 10.90 | 37,631 | -0.04(-0.34%) |
Sep 02, 2022 | 10.96 | 10.96 | 10.88 | 10.94 | 24,845 | +0.06(+0.52%) |
Sep 01, 2022 | 11.09 | 11.09 | 10.77 | 10.88 | 58,237 | -0.21(-1.86%) |
Aug 31, 2022 | 11.11 | 11.13 | 11.09 | 11.09 | 3,825 | -0.03(-0.25%) |
Aug 30, 2022 | 11.12 | 11.13 | 11.08 | 11.12 | 17,018 | +0.01(+0.08%) |
Aug 29, 2022 | 11.28 | 11.28 | 11.10 | 11.11 | 9,431 | -0.15(-1.34%) |
Aug 26, 2022 | 11.27 | 11.28 | 11.25 | 11.26 | 8,279 | -0.07(-0.58%) |
Aug 25, 2022 | 11.32 | 11.32 | 11.32 | 11.32 | 139 | -0.03(-0.25%) |
Aug 24, 2022 | 11.37 | 11.37 | 11.32 | 11.35 | 17,332 | +0.05(+0.41%) |
Aug 23, 2022 | 11.34 | 11.36 | 11.30 | 11.30 | 8,604 | +0.00(+0.00%) |
Aug 22, 2022 | 11.37 | 11.37 | 11.30 | 11.30 | 3,967 | -0.12(-1.07%) |
Aug 19, 2022 | 11.45 | 11.45 | 11.37 | 11.43 | 8,363 | -0.07(-0.57%) |
Aug 18, 2022 | 11.51 | 11.51 | 11.48 | 11.49 | 6,326 | -0.04(-0.33%) |
Aug 17, 2022 | 11.55 | 11.76 | 11.49 | 11.53 | 16,915 | -0.05(-0.41%) |
Aug 16, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 4,337 | -0.03(-0.24%) |
Aug 15, 2022 | 11.64 | 11.69 | 11.60 | 11.60 | 3,261 | -0.07(-0.56%) |
Aug 12, 2022 | 11.70 | 11.70 | 11.63 | 11.67 | 19,328 | +0.04(+0.34%) |
Aug 11, 2022 | 11.58 | 11.65 | 11.58 | 11.63 | 8,417 | +0.05(+0.40%) |
Aug 10, 2022 | 11.56 | 11.62 | 11.56 | 11.58 | 7,269 | +0.05(+0.41%) |
Aug 09, 2022 | 11.52 | 11.54 | 11.52 | 11.54 | 6,231 | +0.04(+0.33%) |
Aug 08, 2022 | 11.61 | 11.61 | 11.49 | 11.50 | 29,337 | +0.00(+0.00%) |
Aug 05, 2022 | 11.55 | 11.62 | 11.50 | 11.50 | 10,590 | -0.09(-0.81%) |
Aug 04, 2022 | 11.56 | 11.62 | 11.56 | 11.59 | 2,122 | +0.00(+0.00%) |
Aug 03, 2022 | 11.71 | 11.71 | 11.51 | 11.59 | 35,964 | -0.04(-0.32%) |
Aug 02, 2022 | 11.65 | 11.67 | 11.63 | 11.63 | 10,735 | -0.02(-0.16%) |
Aug 01, 2022 | 11.55 | 11.66 | 11.55 | 11.65 | 15,646 | +0.09(+0.81%) |
Jul 29, 2022 | 11.54 | 11.62 | 11.51 | 11.55 | 11,820 | +0.06(+0.49%) |
Jul 28, 2022 | 11.49 | 11.50 | 11.49 | 11.50 | 2,270 | +0.07(+0.63%) |
Jul 27, 2022 | 11.36 | 11.46 | 11.36 | 11.43 | 34,609 | +0.07(+0.60%) |
Jul 26, 2022 | 11.51 | 11.51 | 11.36 | 11.36 | 12,430 | -0.02(-0.16%) |
Jul 25, 2022 | 11.40 | 11.45 | 11.35 | 11.38 | 2,291 | -0.07(-0.65%) |
Jul 22, 2022 | 11.51 | 11.51 | 11.32 | 11.45 | 7,964 | -0.02(-0.16%) |
Jul 21, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 456 | -0.03(-0.24%) |
Jul 20, 2022 | 11.51 | 11.54 | 11.49 | 11.50 | 12,934 | +0.01(+0.08%) |
Jul 19, 2022 | 11.52 | 11.52 | 11.49 | 11.49 | 2,649 | -0.01(-0.08%) |
Jul 18, 2022 | 11.55 | 11.55 | 11.44 | 11.50 | 2,101 | -0.07(-0.57%) |
Jul 15, 2022 | 11.57 | 11.57 | 11.46 | 11.56 | 3,277 | +0.10(+0.90%) |
Jul 14, 2022 | 11.55 | 11.55 | 11.46 | 11.46 | 33,822 | -0.04(-0.31%) |
Jul 13, 2022 | 11.46 | 11.50 | 11.46 | 11.50 | 1,843 | +0.02(+0.15%) |
Jul 12, 2022 | 11.48 | 11.49 | 11.48 | 11.48 | 940 | -0.05(-0.40%) |
Jul 11, 2022 | 11.43 | 11.52 | 11.43 | 11.52 | 1,111 | +0.13(+1.15%) |
Jul 08, 2022 | 11.40 | 11.46 | 11.35 | 11.39 | 4,466 | +0.07(+0.66%) |
Jul 07, 2022 | 11.26 | 11.37 | 11.22 | 11.32 | 19,694 | +0.10(+0.92%) |
Jul 06, 2022 | 11.25 | 11.26 | 11.22 | 11.22 | 7,715 | +0.01(+0.08%) |
Jul 05, 2022 | 11.16 | 11.21 | 11.12 | 11.21 | 5,411 | +0.06(+0.50%) |