Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.08 | 11.39 | 11.08 | 11.12 | 427,950 | +0.15(+1.41%) |
Sep 29, 2022 | 10.90 | 11.03 | 10.79 | 10.96 | 625,333 | -0.46(-4.03%) |
Sep 28, 2022 | 11.05 | 11.44 | 11.00 | 11.42 | 251,516 | +0.22(+1.96%) |
Sep 27, 2022 | 11.35 | 11.40 | 11.12 | 11.20 | 683,830 | +0.13(+1.17%) |
Sep 26, 2022 | 11.27 | 11.35 | 11.01 | 11.07 | 444,897 | -0.10(-0.90%) |
Sep 23, 2022 | 11.39 | 11.39 | 11.06 | 11.17 | 271,896 | -0.67(-5.66%) |
Sep 22, 2022 | 11.82 | 11.91 | 11.75 | 11.84 | 311,767 | +0.02(+0.17%) |
Sep 21, 2022 | 11.96 | 12.14 | 11.82 | 11.82 | 181,347 | -0.17(-1.46%) |
Sep 20, 2022 | 12.05 | 12.09 | 11.88 | 11.99 | 253,073 | -0.19(-1.52%) |
Sep 19, 2022 | 11.96 | 12.21 | 11.96 | 12.18 | 240,585 | +0.00(+0.00%) |
Sep 16, 2022 | 12.05 | 12.23 | 12.05 | 12.18 | 165,677 | +0.18(+1.50%) |
Sep 15, 2022 | 12.04 | 12.13 | 11.96 | 12.00 | 870,396 | +0.02(+0.17%) |
Sep 14, 2022 | 11.90 | 12.02 | 11.82 | 11.98 | 131,914 | +0.01(+0.08%) |
Sep 13, 2022 | 12.12 | 12.21 | 11.90 | 11.97 | 400,483 | -0.49(-3.93%) |
Sep 12, 2022 | 12.47 | 12.53 | 12.43 | 12.46 | 275,047 | +0.24(+1.96%) |
Sep 09, 2022 | 12.19 | 12.28 | 12.14 | 12.22 | 199,414 | +0.34(+2.82%) |
Sep 08, 2022 | 11.78 | 11.92 | 11.71 | 11.88 | 284,481 | -0.13(-1.12%) |
Sep 07, 2022 | 11.79 | 12.05 | 11.79 | 12.02 | 312,483 | +0.35(+3.00%) |
Sep 06, 2022 | 11.78 | 11.82 | 11.65 | 11.67 | 364,591 | -0.19(-1.60%) |
Sep 02, 2022 | 12.19 | 12.28 | 11.75 | 11.86 | 291,526 | -0.17(-1.41%) |
Sep 01, 2022 | 11.93 | 12.04 | 11.85 | 12.03 | 256,709 | -0.08(-0.66%) |
Aug 31, 2022 | 12.14 | 12.24 | 12.09 | 12.11 | 224,632 | -0.02(-0.16%) |
Aug 30, 2022 | 12.26 | 12.28 | 12.07 | 12.13 | 345,273 | +0.06(+0.50%) |
Aug 29, 2022 | 11.97 | 12.13 | 11.91 | 12.07 | 380,401 | +0.11(+0.92%) |
Aug 26, 2022 | 12.50 | 12.50 | 11.93 | 11.96 | 197,003 | -0.57(-4.55%) |
Aug 25, 2022 | 12.35 | 12.53 | 12.32 | 12.53 | 242,458 | +0.11(+0.89%) |
Aug 24, 2022 | 12.30 | 12.47 | 12.26 | 12.42 | 202,302 | +0.10(+0.81%) |
Aug 23, 2022 | 12.34 | 12.46 | 12.28 | 12.32 | 449,463 | -0.01(-0.08%) |
Aug 22, 2022 | 12.48 | 12.48 | 12.22 | 12.33 | 467,962 | -0.58(-4.49%) |
Aug 19, 2022 | 13.00 | 13.01 | 12.88 | 12.91 | 216,145 | -0.29(-2.20%) |
Aug 18, 2022 | 13.23 | 13.28 | 13.13 | 13.20 | 268,107 | -0.12(-0.90%) |
Aug 17, 2022 | 13.41 | 13.43 | 13.23 | 13.32 | 92,617 | -0.50(-3.62%) |
Aug 16, 2022 | 13.56 | 13.85 | 13.56 | 13.82 | 152,339 | +0.20(+1.47%) |
Aug 15, 2022 | 13.55 | 13.63 | 13.47 | 13.62 | 551,628 | -0.17(-1.23%) |
Aug 12, 2022 | 13.76 | 13.80 | 13.65 | 13.79 | 491,896 | +0.01(+0.07%) |
Aug 11, 2022 | 13.75 | 13.86 | 13.75 | 13.78 | 263,295 | -0.38(-2.68%) |
Aug 10, 2022 | 14.09 | 14.20 | 14.01 | 14.16 | 154,459 | +0.52(+3.81%) |
Aug 09, 2022 | 13.75 | 13.75 | 13.51 | 13.64 | 246,843 | -0.45(-3.19%) |
Aug 08, 2022 | 14.00 | 14.16 | 14.00 | 14.09 | 270,517 | +0.07(+0.50%) |
Aug 05, 2022 | 13.84 | 14.04 | 13.84 | 14.02 | 262,341 | +0.07(+0.50%) |
Aug 04, 2022 | 13.96 | 14.03 | 13.89 | 13.95 | 187,056 | +0.07(+0.50%) |
Aug 03, 2022 | 13.60 | 13.90 | 13.54 | 13.88 | 152,273 | +0.59(+4.44%) |
Aug 02, 2022 | 13.45 | 13.48 | 13.29 | 13.29 | 205,487 | -0.46(-3.35%) |
Aug 01, 2022 | 13.85 | 13.95 | 13.69 | 13.75 | 382,260 | -0.18(-1.29%) |
Jul 29, 2022 | 13.68 | 13.94 | 13.63 | 13.93 | 190,637 | +0.55(+4.11%) |
Jul 28, 2022 | 13.38 | 13.41 | 13.20 | 13.38 | 328,781 | -0.06(-0.48%) |
Jul 27, 2022 | 13.32 | 13.52 | 13.20 | 13.45 | 328,125 | -0.65(-4.65%) |
Jul 26, 2022 | 14.06 | 14.21 | 13.74 | 14.10 | 444,719 | -0.32(-2.22%) |
Jul 25, 2022 | 14.55 | 14.57 | 14.37 | 14.42 | 243,572 | +0.12(+0.84%) |
Jul 22, 2022 | 14.32 | 14.47 | 14.23 | 14.30 | 228,797 | -0.07(-0.49%) |
Jul 21, 2022 | 14.13 | 14.42 | 14.02 | 14.37 | 147,122 | +0.22(+1.55%) |
Jul 20, 2022 | 14.10 | 14.32 | 14.07 | 14.15 | 196,985 | -0.10(-0.70%) |
Jul 19, 2022 | 14.05 | 14.37 | 14.00 | 14.25 | 433,085 | +0.54(+3.90%) |
Jul 18, 2022 | 13.91 | 13.97 | 13.66 | 13.71 | 321,211 | +0.12(+0.92%) |
Jul 15, 2022 | 13.55 | 13.78 | 13.49 | 13.59 | 634,211 | +0.42(+3.19%) |
Jul 14, 2022 | 12.95 | 13.19 | 12.78 | 13.17 | 260,956 | +0.04(+0.30%) |
Jul 13, 2022 | 13.02 | 13.21 | 12.96 | 13.13 | 408,982 | +0.06(+0.46%) |
Jul 12, 2022 | 12.88 | 13.20 | 12.88 | 13.07 | 234,157 | -0.09(-0.68%) |
Jul 11, 2022 | 13.34 | 13.39 | 13.15 | 13.16 | 249,544 | -0.52(-3.80%) |
Jul 08, 2022 | 13.68 | 13.72 | 13.56 | 13.68 | 97,376 | +0.17(+1.26%) |
Jul 07, 2022 | 13.48 | 13.55 | 13.40 | 13.51 | 230,636 | +0.38(+2.89%) |
Jul 06, 2022 | 13.05 | 13.18 | 12.99 | 13.13 | 287,768 | +0.17(+1.31%) |
Jul 05, 2022 | 12.74 | 12.96 | 12.70 | 12.96 | 248,527 | -0.77(-5.64%) |