Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.95 | 11.28 | 10.94 | 11.24 | 8,366 | +0.09(+0.79%) |
Sep 29, 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 183 | +0.09(+0.84%) |
Sep 28, 2022 | 11.07 | 11.09 | 11.06 | 11.06 | 3,784 | -0.33(-2.86%) |
Sep 27, 2022 | 11.37 | 11.54 | 11.23 | 11.39 | 5,985 | +0.02(+0.13%) |
Sep 26, 2022 | 11.44 | 11.47 | 11.28 | 11.38 | 9,412 | +0.08(+0.71%) |
Sep 23, 2022 | 11.10 | 11.41 | 11.10 | 11.29 | 11,220 | +0.23(+2.03%) |
Sep 22, 2022 | 11.13 | 11.15 | 11.07 | 11.07 | 9,396 | +0.02(+0.18%) |
Sep 21, 2022 | 11.26 | 11.26 | 10.98 | 11.05 | 8,214 | -0.24(-2.15%) |
Sep 20, 2022 | 11.16 | 11.33 | 11.15 | 11.29 | 4,017 | +0.13(+1.19%) |
Sep 19, 2022 | 11.07 | 11.29 | 11.07 | 11.16 | 1,111 | +0.00(+0.00%) |
Sep 16, 2022 | 11.07 | 11.16 | 11.05 | 11.16 | 1,408 | +0.04(+0.33%) |
Sep 15, 2022 | 11.01 | 11.21 | 11.01 | 11.12 | 8,030 | +0.30(+2.76%) |
Sep 14, 2022 | 10.68 | 10.90 | 10.68 | 10.82 | 1,434 | -0.03(-0.24%) |
Sep 13, 2022 | 10.75 | 10.86 | 10.75 | 10.85 | 1,816 | +0.23(+2.18%) |
Sep 12, 2022 | 10.64 | 10.64 | 10.52 | 10.62 | 6,283 | -0.07(-0.61%) |
Sep 09, 2022 | 10.78 | 10.78 | 10.68 | 10.68 | 102 | -0.07(-0.69%) |
Sep 08, 2022 | 10.75 | 10.76 | 10.63 | 10.76 | 431 | +0.01(+0.07%) |
Sep 07, 2022 | 10.72 | 10.80 | 10.72 | 10.75 | 3,244 | -0.17(-1.52%) |
Sep 06, 2022 | 10.89 | 10.93 | 10.84 | 10.92 | 4,222 | +0.09(+0.86%) |
Sep 02, 2022 | 10.78 | 10.86 | 10.78 | 10.82 | 377 | -0.02(-0.20%) |
Sep 01, 2022 | 10.80 | 10.93 | 10.80 | 10.85 | 16,214 | +0.01(+0.11%) |
Aug 31, 2022 | 10.74 | 10.85 | 10.74 | 10.84 | 4,116 | +0.10(+0.88%) |
Aug 30, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | +0.17(+1.61%) |
Aug 29, 2022 | 10.60 | 10.60 | 10.57 | 10.57 | 717 | -0.05(-0.51%) |
Aug 26, 2022 | 10.57 | 10.62 | 10.57 | 10.62 | 118 | +0.18(+1.71%) |
Aug 25, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 71 | -0.02(-0.19%) |
Aug 24, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 20 | -0.11(-1.04%) |
Aug 23, 2022 | 10.60 | 10.60 | 10.57 | 10.57 | 100 | -0.07(-0.66%) |
Aug 22, 2022 | 10.67 | 10.68 | 10.65 | 10.65 | 502 | +0.14(+1.29%) |
Aug 19, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 140 | +0.01(+0.14%) |
Aug 18, 2022 | 10.52 | 10.57 | 10.43 | 10.50 | 1,101 | +0.12(+1.16%) |
Aug 17, 2022 | 10.26 | 10.52 | 10.25 | 10.38 | 703 | +0.06(+0.61%) |
Aug 16, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 92 | +0.02(+0.21%) |
Aug 15, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 1 | +0.12(+1.23%) |
Aug 12, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | -0.06(-0.59%) |
Aug 11, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 3 | -0.02(-0.20%) |
Aug 10, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 153 | +0.05(+0.54%) |
Aug 09, 2022 | 10.00 | 10.21 | 10.00 | 10.19 | 730 | -0.07(-0.68%) |
Aug 08, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 20 | -0.07(-0.68%) |
Aug 05, 2022 | 10.45 | 10.45 | 10.33 | 10.33 | 751 | +0.12(+1.18%) |
Aug 04, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 159 | -0.21(-2.06%) |
Aug 03, 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 101 | +0.04(+0.43%) |
Aug 02, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 24 | +0.03(+0.30%) |
Aug 01, 2022 | 10.45 | 10.45 | 10.24 | 10.35 | 16,397 | -0.09(-0.86%) |
Jul 29, 2022 | 10.48 | 10.48 | 10.35 | 10.44 | 1,021 | +0.00(+0.05%) |
Jul 28, 2022 | 10.37 | 10.55 | 10.37 | 10.44 | 1,802 | -0.12(-1.09%) |
Jul 27, 2022 | 10.49 | 10.74 | 10.49 | 10.55 | 1,659 | -0.06(-0.56%) |
Jul 26, 2022 | 10.72 | 10.73 | 10.61 | 10.61 | 732 | -0.04(-0.42%) |
Jul 25, 2022 | 10.67 | 10.67 | 10.65 | 10.65 | 255 | +0.05(+0.47%) |
Jul 22, 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | -0.15(-1.44%) |
Jul 21, 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 50 | -0.10(-0.92%) |
Jul 20, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 40 | +0.06(+0.52%) |
Jul 19, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 86 | +0.04(+0.41%) |
Jul 18, 2022 | 10.80 | 10.80 | 10.76 | 10.76 | 361 | -0.06(-0.53%) |
Jul 15, 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | -0.00(-0.02%) |
Jul 14, 2022 | 10.95 | 10.98 | 10.82 | 10.82 | 1,120 | +0.17(+1.64%) |
Jul 13, 2022 | 10.74 | 10.74 | 10.64 | 10.64 | 122 | -0.04(-0.42%) |
Jul 12, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 37 | +0.10(+0.94%) |
Jul 11, 2022 | 10.52 | 10.65 | 10.52 | 10.59 | 1,116 | -0.00(-0.01%) |
Jul 08, 2022 | 10.76 | 10.76 | 10.53 | 10.59 | 1,100 | -0.01(-0.13%) |
Jul 07, 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.06(+0.57%) |
Jul 06, 2022 | 10.41 | 10.54 | 10.41 | 10.54 | 1,018 | +0.16(+1.59%) |
Jul 05, 2022 | 10.20 | 10.44 | 10.20 | 10.38 | 4,700 | +0.22(+2.12%) |