Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.47 | 10.74 | 10.41 | 10.44 | 735,156 | -0.05(-0.44%) |
Sep 29, 2022 | 10.96 | 10.99 | 10.34 | 10.48 | 983,577 | -0.42(-3.88%) |
Sep 28, 2022 | 10.39 | 10.98 | 10.30 | 10.91 | 865,560 | +0.47(+4.49%) |
Sep 27, 2022 | 10.13 | 10.50 | 9.929 | 10.44 | 723,908 | +0.42(+4.22%) |
Sep 26, 2022 | 9.998 | 10.47 | 9.929 | 10.01 | 812,672 | -0.04(-0.38%) |
Sep 23, 2022 | 10.94 | 11.02 | 9.925 | 10.05 | 1,480,630 | -1.28(-11.27%) |
Sep 22, 2022 | 11.21 | 11.44 | 11.13 | 11.33 | 886,690 | +0.32(+2.86%) |
Sep 21, 2022 | 10.99 | 11.18 | 10.95 | 11.01 | 640,240 | +0.10(+0.92%) |
Sep 20, 2022 | 10.87 | 11.13 | 10.74 | 10.91 | 609,940 | -0.05(-0.49%) |
Sep 19, 2022 | 10.50 | 10.97 | 10.43 | 10.97 | 537,268 | +0.23(+2.15%) |
Sep 16, 2022 | 11.23 | 11.23 | 10.65 | 10.74 | 1,806,569 | -0.59(-5.23%) |
Sep 15, 2022 | 11.34 | 11.43 | 11.22 | 11.33 | 591,987 | -0.17(-1.47%) |
Sep 14, 2022 | 11.43 | 11.85 | 11.34 | 11.50 | 703,091 | +0.25(+2.19%) |
Sep 13, 2022 | 11.27 | 11.40 | 11.17 | 11.25 | 633,612 | -0.12(-1.01%) |
Sep 12, 2022 | 11.31 | 11.51 | 11.26 | 11.37 | 647,499 | +0.20(+1.79%) |
Sep 09, 2022 | 10.78 | 11.18 | 10.78 | 11.17 | 586,314 | +0.56(+5.29%) |
Sep 08, 2022 | 10.74 | 10.81 | 10.56 | 10.61 | 587,427 | -0.13(-1.22%) |
Sep 07, 2022 | 10.95 | 10.95 | 10.44 | 10.74 | 1,003,025 | -0.45(-4.05%) |
Sep 06, 2022 | 11.36 | 11.67 | 11.09 | 11.19 | 979,649 | -0.01(-0.07%) |
Sep 02, 2022 | 10.97 | 11.20 | 10.83 | 11.20 | 599,911 | +0.39(+3.63%) |
Sep 01, 2022 | 11.01 | 11.14 | 10.73 | 10.81 | 706,765 | -0.38(-3.44%) |
Aug 31, 2022 | 10.73 | 11.20 | 10.60 | 11.19 | 969,180 | +0.33(+3.05%) |
Aug 30, 2022 | 11.81 | 11.87 | 10.67 | 10.86 | 1,480,214 | -1.05(-8.79%) |
Aug 29, 2022 | 11.81 | 12.37 | 11.77 | 11.91 | 1,213,524 | +0.02(+0.19%) |
Aug 26, 2022 | 11.80 | 11.94 | 11.63 | 11.88 | 441,874 | +0.07(+0.59%) |
Aug 25, 2022 | 11.72 | 11.98 | 11.72 | 11.81 | 505,828 | +0.12(+1.05%) |
Aug 24, 2022 | 11.85 | 12.04 | 11.66 | 11.69 | 521,075 | -0.13(-1.11%) |
Aug 23, 2022 | 12.00 | 12.14 | 11.71 | 11.82 | 692,406 | -0.05(-0.45%) |
Aug 22, 2022 | 11.54 | 12.04 | 11.54 | 11.87 | 662,235 | +0.27(+2.32%) |
Aug 19, 2022 | 11.92 | 11.93 | 11.55 | 11.61 | 623,971 | -0.38(-3.21%) |
Aug 18, 2022 | 11.75 | 12.00 | 11.75 | 11.99 | 527,244 | +0.42(+3.59%) |
Aug 17, 2022 | 11.35 | 11.65 | 11.31 | 11.57 | 685,254 | +0.20(+1.76%) |
Aug 16, 2022 | 11.73 | 11.84 | 11.36 | 11.37 | 863,478 | -0.42(-3.59%) |
Aug 15, 2022 | 11.57 | 11.84 | 11.23 | 11.80 | 914,404 | -0.06(-0.52%) |
Aug 12, 2022 | 12.24 | 12.24 | 11.66 | 11.86 | 977,060 | -0.20(-1.66%) |
Aug 11, 2022 | 11.97 | 12.12 | 11.72 | 12.06 | 1,034,937 | +0.24(+2.02%) |
Aug 10, 2022 | 12.05 | 12.05 | 11.71 | 11.82 | 1,082,716 | -0.09(-0.73%) |
Aug 09, 2022 | 11.71 | 11.93 | 11.60 | 11.91 | 1,026,434 | +0.39(+3.39%) |
Aug 08, 2022 | 11.42 | 11.70 | 11.40 | 11.52 | 846,336 | +0.17(+1.47%) |
Aug 05, 2022 | 10.90 | 11.39 | 10.86 | 11.35 | 679,576 | +0.28(+2.55%) |
Aug 04, 2022 | 11.69 | 11.71 | 10.99 | 11.07 | 1,048,128 | -0.65(-5.55%) |
Aug 03, 2022 | 12.18 | 12.44 | 11.71 | 11.72 | 860,081 | -0.41(-3.40%) |
Aug 02, 2022 | 11.98 | 12.33 | 11.84 | 12.13 | 744,727 | +0.27(+2.25%) |
Aug 01, 2022 | 11.65 | 11.99 | 11.50 | 11.86 | 784,037 | +0.21(+1.80%) |
Jul 29, 2022 | 11.68 | 11.78 | 11.44 | 11.65 | 684,996 | +0.14(+1.19%) |
Jul 28, 2022 | 11.91 | 11.97 | 11.34 | 11.52 | 795,110 | -0.35(-2.98%) |
Jul 27, 2022 | 11.83 | 11.97 | 11.58 | 11.87 | 726,798 | -0.03(-0.24%) |
Jul 26, 2022 | 11.89 | 12.23 | 11.68 | 11.90 | 867,063 | +0.10(+0.86%) |
Jul 25, 2022 | 11.52 | 11.82 | 11.43 | 11.80 | 465,150 | +0.43(+3.82%) |
Jul 22, 2022 | 11.78 | 11.82 | 11.29 | 11.37 | 517,095 | -0.40(-3.38%) |
Jul 21, 2022 | 11.82 | 11.84 | 11.53 | 11.76 | 436,664 | -0.04(-0.37%) |
Jul 20, 2022 | 11.65 | 11.84 | 11.50 | 11.81 | 438,177 | +0.09(+0.74%) |
Jul 19, 2022 | 11.33 | 11.84 | 11.21 | 11.72 | 745,444 | +0.32(+2.79%) |
Jul 18, 2022 | 11.37 | 11.54 | 11.19 | 11.40 | 802,132 | +0.36(+3.27%) |
Jul 15, 2022 | 10.89 | 11.05 | 10.61 | 11.04 | 395,381 | +0.31(+2.90%) |
Jul 14, 2022 | 10.48 | 10.75 | 10.36 | 10.73 | 523,087 | +0.03(+0.27%) |
Jul 13, 2022 | 10.26 | 10.81 | 10.26 | 10.70 | 515,976 | +0.36(+3.50%) |
Jul 12, 2022 | 10.39 | 10.49 | 10.20 | 10.34 | 531,802 | -0.20(-1.85%) |
Jul 11, 2022 | 10.42 | 10.64 | 10.39 | 10.53 | 331,079 | -0.06(-0.55%) |
Jul 08, 2022 | 10.57 | 10.74 | 10.45 | 10.59 | 406,243 | +0.09(+0.83%) |
Jul 07, 2022 | 10.41 | 10.77 | 10.41 | 10.50 | 737,710 | +0.44(+4.38%) |
Jul 06, 2022 | 10.42 | 10.50 | 9.746 | 10.06 | 778,116 | -0.44(-4.20%) |
Jul 05, 2022 | 10.56 | 10.61 | 10.22 | 10.50 | 784,533 | -0.31(-2.87%) |