Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.42 | 10.51 | 10.33 | 10.45 | 191,035 | +0.03(+0.27%) |
Sep 29, 2022 | 10.50 | 10.53 | 10.37 | 10.42 | 231,632 | -0.14(-1.32%) |
Sep 28, 2022 | 10.49 | 10.64 | 10.50 | 10.56 | 206,368 | +0.09(+0.89%) |
Sep 27, 2022 | 10.57 | 10.62 | 10.45 | 10.47 | 179,029 | -0.07(-0.62%) |
Sep 26, 2022 | 10.67 | 10.71 | 10.52 | 10.53 | 191,308 | -0.15(-1.39%) |
Sep 23, 2022 | 10.82 | 10.85 | 10.45 | 10.68 | 331,373 | -0.20(-1.88%) |
Sep 22, 2022 | 11.01 | 11.03 | 10.83 | 10.89 | 139,098 | -0.08(-0.76%) |
Sep 21, 2022 | 11.11 | 11.11 | 10.95 | 10.97 | 80,554 | -0.02(-0.17%) |
Sep 20, 2022 | 11.00 | 11.04 | 10.96 | 10.99 | 123,543 | -0.08(-0.76%) |
Sep 19, 2022 | 11.18 | 11.22 | 11.04 | 11.07 | 237,173 | -0.15(-1.32%) |
Sep 16, 2022 | 11.31 | 11.31 | 11.21 | 11.22 | 137,023 | -0.09(-0.82%) |
Sep 15, 2022 | 11.40 | 11.42 | 11.31 | 11.31 | 92,491 | -0.14(-1.22%) |
Sep 14, 2022 | 11.47 | 11.53 | 11.38 | 11.45 | 160,507 | +0.04(+0.33%) |
Sep 13, 2022 | 11.39 | 11.43 | 11.35 | 11.42 | 116,859 | -0.06(-0.56%) |
Sep 12, 2022 | 11.60 | 11.63 | 11.43 | 11.48 | 242,347 | -0.11(-0.96%) |
Sep 09, 2022 | 11.58 | 11.74 | 11.55 | 11.59 | 92,163 | +0.03(+0.24%) |
Sep 08, 2022 | 11.60 | 11.70 | 11.56 | 11.56 | 171,640 | -0.06(-0.56%) |
Sep 07, 2022 | 11.67 | 11.72 | 11.60 | 11.63 | 156,365 | -0.04(-0.32%) |
Sep 06, 2022 | 11.79 | 11.74 | 11.58 | 11.67 | 198,627 | -0.13(-1.10%) |
Sep 02, 2022 | 11.61 | 11.81 | 11.61 | 11.79 | 154,197 | +0.18(+1.59%) |
Sep 01, 2022 | 11.74 | 11.74 | 11.56 | 11.61 | 133,864 | -0.18(-1.49%) |
Aug 31, 2022 | 11.92 | 11.92 | 11.76 | 11.79 | 123,734 | -0.04(-0.31%) |
Aug 30, 2022 | 11.92 | 11.94 | 11.79 | 11.82 | 148,820 | -0.06(-0.47%) |
Aug 29, 2022 | 11.94 | 11.98 | 11.88 | 11.88 | 115,233 | -0.12(-1.00%) |
Aug 26, 2022 | 12.06 | 12.06 | 11.99 | 12.00 | 54,715 | -0.03(-0.23%) |
Aug 25, 2022 | 12.04 | 12.05 | 11.93 | 12.03 | 95,056 | -0.02(-0.15%) |
Aug 24, 2022 | 12.09 | 12.17 | 12.01 | 12.04 | 114,163 | -0.03(-0.23%) |
Aug 23, 2022 | 12.12 | 12.15 | 12.03 | 12.07 | 79,702 | -0.05(-0.38%) |
Aug 22, 2022 | 12.19 | 12.24 | 12.08 | 12.12 | 77,105 | -0.11(-0.91%) |
Aug 19, 2022 | 12.28 | 12.28 | 12.16 | 12.23 | 55,928 | -0.08(-0.68%) |
Aug 18, 2022 | 12.31 | 12.33 | 12.25 | 12.31 | 69,686 | +0.02(+0.15%) |
Aug 17, 2022 | 12.38 | 12.38 | 12.25 | 12.29 | 88,729 | -0.08(-0.67%) |
Aug 16, 2022 | 12.50 | 12.50 | 12.36 | 12.38 | 114,859 | -0.12(-0.96%) |
Aug 15, 2022 | 12.57 | 12.64 | 12.49 | 12.50 | 91,494 | -0.07(-0.59%) |
Aug 12, 2022 | 12.62 | 12.63 | 12.55 | 12.57 | 93,180 | -0.01(-0.07%) |
Aug 11, 2022 | 12.61 | 12.69 | 12.55 | 12.58 | 122,215 | +0.02(+0.15%) |
Aug 10, 2022 | 12.64 | 12.64 | 12.53 | 12.56 | 112,895 | +0.07(+0.59%) |
Aug 09, 2022 | 12.60 | 12.61 | 12.45 | 12.49 | 110,037 | -0.07(-0.59%) |
Aug 08, 2022 | 12.55 | 12.64 | 12.52 | 12.56 | 103,243 | +0.11(+0.89%) |
Aug 05, 2022 | 12.48 | 12.52 | 12.38 | 12.45 | 127,566 | -0.06(-0.52%) |
Aug 04, 2022 | 12.48 | 12.56 | 12.46 | 12.52 | 138,145 | +0.06(+0.52%) |
Aug 03, 2022 | 12.38 | 12.51 | 12.37 | 12.45 | 93,729 | +0.07(+0.59%) |
Aug 02, 2022 | 12.28 | 12.42 | 12.27 | 12.38 | 133,069 | +0.11(+0.90%) |
Aug 01, 2022 | 12.24 | 12.36 | 12.22 | 12.27 | 183,288 | +0.01(+0.08%) |
Jul 29, 2022 | 12.29 | 12.35 | 12.20 | 12.26 | 121,928 | -0.01(-0.07%) |
Jul 28, 2022 | 12.22 | 12.31 | 12.21 | 12.27 | 159,009 | +0.05(+0.38%) |
Jul 27, 2022 | 12.29 | 12.29 | 12.19 | 12.22 | 120,093 | -0.08(-0.67%) |
Jul 26, 2022 | 12.17 | 12.39 | 12.08 | 12.30 | 109,631 | +0.22(+1.83%) |
Jul 25, 2022 | 12.02 | 12.12 | 11.91 | 12.08 | 104,437 | +0.08(+0.69%) |
Jul 22, 2022 | 12.09 | 12.10 | 11.92 | 12.00 | 115,850 | -0.03(-0.23%) |
Jul 21, 2022 | 12.11 | 12.23 | 11.95 | 12.03 | 93,289 | -0.08(-0.68%) |
Jul 20, 2022 | 12.11 | 12.19 | 12.01 | 12.11 | 90,916 | +0.05(+0.38%) |
Jul 19, 2022 | 12.06 | 12.11 | 11.99 | 12.06 | 84,001 | +0.08(+0.69%) |
Jul 18, 2022 | 12.16 | 12.26 | 11.98 | 11.98 | 94,987 | -0.17(-1.44%) |
Jul 15, 2022 | 12.15 | 12.26 | 12.04 | 12.16 | 141,682 | +0.06(+0.53%) |
Jul 14, 2022 | 12.08 | 12.16 | 12.04 | 12.09 | 57,805 | +0.00(+0.00%) |
Jul 13, 2022 | 12.19 | 12.19 | 12.07 | 12.09 | 120,155 | -0.15(-1.20%) |
Jul 12, 2022 | 12.36 | 12.36 | 12.24 | 12.24 | 88,543 | -0.05(-0.45%) |
Jul 11, 2022 | 12.11 | 12.37 | 12.07 | 12.29 | 130,586 | +0.25(+2.05%) |
Jul 08, 2022 | 12.03 | 12.08 | 11.97 | 12.05 | 79,926 | +0.02(+0.15%) |
Jul 07, 2022 | 12.10 | 12.18 | 11.91 | 12.03 | 90,162 | -0.07(-0.61%) |
Jul 06, 2022 | 12.00 | 12.17 | 11.99 | 12.10 | 109,426 | +0.09(+0.76%) |
Jul 05, 2022 | 11.88 | 12.06 | 11.82 | 12.01 | 95,210 | +0.07(+0.61%) |