Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.97 | 12.53 | 11.87 | 12.26 | 707,436 | +0.26(+2.16%) |
Sep 29, 2022 | 13.10 | 13.16 | 11.68 | 12.00 | 1,119,448 | -1.23(-9.33%) |
Sep 28, 2022 | 13.00 | 13.30 | 12.81 | 13.23 | 714,181 | +0.34(+2.63%) |
Sep 27, 2022 | 12.87 | 13.03 | 12.71 | 12.89 | 468,859 | +0.16(+1.25%) |
Sep 26, 2022 | 12.47 | 13.18 | 12.47 | 12.74 | 577,319 | +0.13(+1.03%) |
Sep 23, 2022 | 13.04 | 13.09 | 12.49 | 12.61 | 565,619 | -0.64(-4.81%) |
Sep 22, 2022 | 13.19 | 13.61 | 13.15 | 13.24 | 789,748 | +0.02(+0.15%) |
Sep 21, 2022 | 13.63 | 13.88 | 12.99 | 13.22 | 1,229,524 | -0.67(-4.80%) |
Sep 20, 2022 | 14.07 | 14.25 | 13.61 | 13.89 | 1,691,122 | +0.05(+0.36%) |
Sep 19, 2022 | 13.44 | 13.92 | 13.18 | 13.84 | 2,126,810 | +0.47(+3.50%) |
Sep 16, 2022 | 12.70 | 13.74 | 12.24 | 13.37 | 3,832,620 | +0.94(+7.53%) |
Sep 15, 2022 | 12.87 | 13.04 | 12.01 | 12.44 | 1,670,163 | -0.50(-3.85%) |
Sep 14, 2022 | 12.47 | 13.24 | 12.47 | 12.93 | 2,487,940 | +0.39(+3.10%) |
Sep 13, 2022 | 12.41 | 12.78 | 12.27 | 12.55 | 726,135 | -0.30(-2.33%) |
Sep 12, 2022 | 12.02 | 13.11 | 12.02 | 12.84 | 867,795 | +0.92(+7.68%) |
Sep 09, 2022 | 11.38 | 12.02 | 11.05 | 11.93 | 514,616 | +0.58(+5.09%) |
Sep 08, 2022 | 11.48 | 11.80 | 11.35 | 11.35 | 301,199 | -0.24(-2.06%) |
Sep 07, 2022 | 10.95 | 11.65 | 10.90 | 11.59 | 579,541 | +0.59(+5.34%) |
Sep 06, 2022 | 11.69 | 11.82 | 10.92 | 11.00 | 540,966 | -0.62(-5.31%) |
Sep 02, 2022 | 11.67 | 11.87 | 11.45 | 11.62 | 275,189 | +0.07(+0.60%) |
Sep 01, 2022 | 11.85 | 12.07 | 11.45 | 11.55 | 506,150 | -0.22(-1.86%) |
Aug 31, 2022 | 11.92 | 11.99 | 11.70 | 11.77 | 620,105 | +0.16(+1.37%) |
Aug 30, 2022 | 11.76 | 12.35 | 11.35 | 11.61 | 1,373,665 | +0.54(+4.86%) |
Aug 29, 2022 | 11.07 | 11.35 | 11.01 | 11.07 | 258,946 | -0.10(-0.89%) |
Aug 26, 2022 | 11.44 | 11.45 | 11.02 | 11.17 | 380,512 | -0.23(-2.01%) |
Aug 25, 2022 | 11.21 | 11.50 | 10.95 | 11.40 | 259,108 | +0.26(+2.32%) |
Aug 24, 2022 | 11.45 | 11.58 | 11.10 | 11.14 | 249,248 | -0.52(-4.44%) |
Aug 23, 2022 | 11.68 | 11.86 | 11.56 | 11.66 | 257,852 | +0.02(+0.17%) |
Aug 22, 2022 | 11.79 | 11.86 | 11.24 | 11.64 | 354,842 | -0.30(-2.50%) |
Aug 19, 2022 | 11.90 | 12.01 | 11.71 | 11.94 | 199,837 | -0.07(-0.58%) |
Aug 18, 2022 | 11.51 | 12.01 | 11.51 | 12.01 | 264,939 | +0.37(+3.17%) |
Aug 17, 2022 | 12.63 | 12.65 | 11.51 | 11.64 | 609,097 | -1.09(-8.53%) |
Aug 16, 2022 | 12.43 | 12.93 | 12.20 | 12.73 | 1,032,492 | +0.33(+2.65%) |
Aug 15, 2022 | 12.38 | 12.60 | 12.05 | 12.40 | 573,616 | -0.05(-0.40%) |
Aug 12, 2022 | 12.19 | 12.45 | 12.02 | 12.45 | 255,103 | +0.32(+2.63%) |
Aug 11, 2022 | 12.46 | 12.63 | 12.09 | 12.13 | 471,496 | -0.21(-1.69%) |
Aug 10, 2022 | 12.26 | 12.46 | 12.08 | 12.34 | 222,697 | +0.33(+2.74%) |
Aug 09, 2022 | 12.21 | 12.42 | 11.88 | 12.01 | 494,294 | -0.17(-1.39%) |
Aug 08, 2022 | 12.24 | 12.74 | 12.13 | 12.18 | 399,328 | +0.02(+0.16%) |
Aug 05, 2022 | 11.88 | 12.26 | 11.76 | 12.16 | 327,511 | +0.04(+0.33%) |
Aug 04, 2022 | 11.94 | 12.27 | 11.77 | 12.12 | 398,273 | +0.23(+1.93%) |
Aug 03, 2022 | 11.45 | 12.17 | 11.42 | 11.89 | 843,876 | +0.50(+4.37%) |
Aug 02, 2022 | 11.48 | 11.53 | 11.37 | 11.39 | 238,433 | -0.12(-1.04%) |
Aug 01, 2022 | 11.28 | 11.65 | 11.15 | 11.51 | 236,168 | +0.12(+1.05%) |
Jul 29, 2022 | 11.60 | 11.93 | 11.27 | 11.39 | 234,901 | -0.17(-1.46%) |
Jul 28, 2022 | 11.62 | 11.69 | 11.38 | 11.56 | 272,334 | +0.00(+0.00%) |
Jul 27, 2022 | 11.21 | 11.62 | 11.12 | 11.56 | 264,220 | +0.52(+4.69%) |
Jul 26, 2022 | 11.00 | 11.12 | 10.70 | 11.04 | 391,517 | -0.13(-1.16%) |
Jul 25, 2022 | 10.87 | 11.21 | 10.66 | 11.17 | 341,464 | +0.36(+3.32%) |
Jul 22, 2022 | 11.19 | 11.20 | 10.69 | 10.81 | 504,372 | -0.45(-3.98%) |
Jul 21, 2022 | 11.39 | 11.41 | 11.02 | 11.26 | 355,339 | -0.15(-1.31%) |
Jul 20, 2022 | 11.51 | 11.66 | 11.30 | 11.41 | 383,426 | -0.09(-0.78%) |
Jul 19, 2022 | 11.48 | 12.02 | 11.42 | 11.50 | 834,344 | +0.17(+1.49%) |
Jul 18, 2022 | 11.39 | 11.65 | 11.28 | 11.33 | 264,799 | +0.00(+0.00%) |
Jul 15, 2022 | 11.33 | 11.59 | 11.11 | 11.33 | 401,310 | +0.18(+1.61%) |
Jul 14, 2022 | 10.90 | 11.24 | 10.85 | 11.15 | 276,236 | +0.03(+0.27%) |
Jul 13, 2022 | 10.98 | 11.39 | 10.97 | 11.12 | 190,652 | -0.05(-0.45%) |
Jul 12, 2022 | 11.33 | 11.75 | 10.93 | 11.17 | 669,171 | -0.14(-1.23%) |
Jul 11, 2022 | 11.40 | 11.51 | 11.14 | 11.31 | 358,206 | -0.18(-1.56%) |
Jul 08, 2022 | 11.24 | 11.77 | 11.22 | 11.49 | 556,403 | +0.00(+0.00%) |
Jul 07, 2022 | 10.88 | 11.56 | 10.88 | 11.49 | 568,575 | +0.69(+6.36%) |
Jul 06, 2022 | 11.10 | 11.17 | 10.67 | 10.80 | 482,804 | -0.30(-2.69%) |
Jul 05, 2022 | 10.74 | 11.15 | 10.52 | 11.10 | 542,109 | +0.15(+1.36%) |