Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.65 | 10.65 | 10.44 | 10.50 | 4,014 | -0.23(-2.14%) |
Sep 29, 2022 | 10.64 | 10.73 | 10.48 | 10.73 | 5,792 | +0.01(+0.09%) |
Sep 28, 2022 | 11.02 | 11.03 | 10.72 | 10.72 | 7,858 | -0.34(-3.07%) |
Sep 27, 2022 | 10.74 | 11.06 | 10.62 | 11.06 | 29,410 | +0.32(+2.98%) |
Sep 26, 2022 | 10.51 | 10.74 | 10.32 | 10.74 | 59,112 | +0.21(+1.99%) |
Sep 23, 2022 | 10.62 | 10.62 | 10.48 | 10.53 | 5,265 | -0.12(-1.13%) |
Sep 22, 2022 | 10.86 | 10.88 | 10.59 | 10.65 | 18,763 | -0.24(-2.20%) |
Sep 21, 2022 | 11.05 | 11.18 | 10.80 | 10.89 | 13,818 | -0.06(-0.55%) |
Sep 20, 2022 | 10.89 | 11.53 | 10.84 | 10.95 | 15,711 | -0.04(-0.36%) |
Sep 19, 2022 | 11.00 | 11.03 | 10.93 | 10.99 | 7,096 | +0.00(+0.00%) |
Sep 16, 2022 | 11.00 | 11.02 | 10.95 | 10.99 | 10,610 | -0.06(-0.54%) |
Sep 15, 2022 | 11.25 | 11.25 | 11.00 | 11.05 | 17,957 | -0.08(-0.72%) |
Sep 14, 2022 | 11.32 | 11.32 | 11.08 | 11.13 | 39,998 | -0.11(-0.98%) |
Sep 13, 2022 | 11.22 | 11.25 | 11.16 | 11.24 | 5,468 | -0.01(-0.09%) |
Sep 12, 2022 | 11.27 | 11.32 | 11.21 | 11.25 | 11,240 | -0.07(-0.62%) |
Sep 09, 2022 | 11.38 | 11.38 | 11.24 | 11.32 | 3,640 | -0.02(-0.18%) |
Sep 08, 2022 | 11.37 | 11.38 | 11.31 | 11.34 | 30,292 | +0.05(+0.44%) |
Sep 07, 2022 | 11.24 | 11.31 | 11.22 | 11.29 | 6,384 | +0.03(+0.27%) |
Sep 06, 2022 | 11.35 | 11.35 | 11.19 | 11.26 | 7,044 | -0.06(-0.53%) |
Sep 02, 2022 | 11.31 | 11.36 | 11.31 | 11.32 | 7,825 | +0.03(+0.27%) |
Sep 01, 2022 | 11.48 | 11.48 | 11.17 | 11.29 | 18,938 | -0.24(-2.08%) |
Aug 31, 2022 | 11.62 | 11.62 | 11.49 | 11.53 | 5,895 | -0.01(-0.09%) |
Aug 30, 2022 | 11.58 | 11.58 | 11.48 | 11.54 | 4,419 | -0.08(-0.69%) |
Aug 29, 2022 | 11.75 | 11.75 | 11.58 | 11.62 | 57,327 | -0.15(-1.27%) |
Aug 26, 2022 | 11.88 | 11.88 | 11.70 | 11.77 | 12,100 | -0.11(-0.93%) |
Aug 25, 2022 | 11.93 | 11.93 | 11.77 | 11.88 | 5,450 | -0.04(-0.34%) |
Aug 24, 2022 | 12.02 | 12.05 | 11.83 | 11.92 | 5,522 | -0.07(-0.58%) |
Aug 23, 2022 | 11.99 | 11.99 | 11.83 | 11.99 | 6,289 | +0.00(+0.00%) |
Aug 22, 2022 | 12.04 | 12.04 | 11.93 | 11.99 | 6,713 | -0.11(-0.91%) |
Aug 19, 2022 | 12.14 | 12.19 | 12.04 | 12.10 | 11,806 | -0.12(-0.98%) |
Aug 18, 2022 | 12.21 | 12.26 | 12.12 | 12.22 | 9,907 | +0.05(+0.41%) |
Aug 17, 2022 | 12.27 | 12.27 | 12.13 | 12.17 | 4,369 | -0.10(-0.81%) |
Aug 16, 2022 | 12.47 | 12.47 | 12.06 | 12.27 | 12,773 | +0.03(+0.25%) |
Aug 15, 2022 | 12.39 | 12.39 | 12.07 | 12.24 | 71,415 | +0.06(+0.49%) |
Aug 12, 2022 | 12.28 | 12.28 | 12.05 | 12.18 | 15,033 | +0.15(+1.25%) |
Aug 11, 2022 | 12.00 | 12.06 | 11.98 | 12.03 | 7,506 | +0.08(+0.67%) |
Aug 10, 2022 | 12.00 | 12.00 | 11.95 | 11.95 | 7,935 | -0.03(-0.25%) |
Aug 09, 2022 | 11.98 | 11.98 | 11.93 | 11.98 | 8,781 | +0.03(+0.25%) |
Aug 08, 2022 | 11.96 | 11.98 | 11.86 | 11.95 | 11,264 | +0.04(+0.34%) |
Aug 05, 2022 | 12.07 | 12.07 | 11.77 | 11.91 | 17,423 | -0.17(-1.41%) |
Aug 04, 2022 | 12.13 | 12.13 | 12.01 | 12.08 | 7,990 | +0.08(+0.67%) |
Aug 03, 2022 | 11.98 | 12.02 | 11.94 | 12.00 | 11,893 | +0.10(+0.84%) |
Aug 02, 2022 | 11.95 | 11.96 | 11.83 | 11.90 | 32,706 | +0.02(+0.17%) |
Aug 01, 2022 | 11.80 | 11.93 | 11.80 | 11.88 | 10,875 | +0.03(+0.25%) |
Jul 29, 2022 | 11.85 | 11.92 | 11.77 | 11.85 | 64,323 | +0.03(+0.25%) |
Jul 28, 2022 | 11.65 | 11.82 | 11.64 | 11.82 | 12,236 | +0.12(+1.03%) |
Jul 27, 2022 | 11.64 | 11.80 | 11.64 | 11.70 | 11,276 | +0.00(+0.00%) |
Jul 26, 2022 | 11.77 | 11.77 | 11.64 | 11.70 | 9,371 | +0.01(+0.09%) |
Jul 25, 2022 | 11.80 | 11.80 | 11.66 | 11.69 | 19,074 | +0.01(+0.09%) |
Jul 22, 2022 | 11.51 | 11.68 | 11.51 | 11.68 | 14,735 | +0.11(+0.95%) |
Jul 21, 2022 | 11.61 | 11.61 | 11.51 | 11.57 | 9,107 | +0.06(+0.52%) |
Jul 20, 2022 | 11.80 | 11.80 | 11.46 | 11.51 | 14,657 | -0.09(-0.78%) |
Jul 19, 2022 | 11.83 | 11.83 | 11.53 | 11.60 | 5,036 | +0.02(+0.17%) |
Jul 18, 2022 | 12.24 | 12.24 | 11.54 | 11.58 | 7,186 | -0.02(-0.17%) |
Jul 15, 2022 | 11.70 | 11.92 | 11.59 | 11.60 | 26,677 | -0.07(-0.60%) |
Jul 14, 2022 | 11.68 | 11.70 | 11.60 | 11.67 | 2,539 | +0.02(+0.17%) |
Jul 13, 2022 | 11.99 | 11.99 | 11.65 | 11.65 | 3,112 | +0.02(+0.17%) |
Jul 12, 2022 | 11.80 | 11.80 | 11.56 | 11.63 | 5,725 | -0.07(-0.60%) |
Jul 11, 2022 | 11.69 | 11.70 | 11.69 | 11.70 | 2,110 | +0.03(+0.26%) |
Jul 08, 2022 | 11.65 | 11.67 | 11.53 | 11.67 | 18,437 | +0.12(+1.00%) |
Jul 07, 2022 | 11.60 | 11.67 | 11.45 | 11.55 | 3,429 | +0.00(+0.00%) |
Jul 06, 2022 | 11.45 | 11.57 | 11.45 | 11.55 | 5,398 | +0.14(+1.24%) |
Jul 05, 2022 | 11.50 | 11.52 | 11.31 | 11.41 | 12,960 | +0.04(+0.34%) |