Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.40 | 11.83 | 11.38 | 11.50 | 475,775 | +0.03(+0.26%) |
Sep 29, 2022 | 11.69 | 11.73 | 10.95 | 11.47 | 605,649 | -0.54(-4.50%) |
Sep 28, 2022 | 11.45 | 12.06 | 11.43 | 12.01 | 605,979 | +0.58(+5.07%) |
Sep 27, 2022 | 11.44 | 11.63 | 11.34 | 11.43 | 315,609 | +0.13(+1.15%) |
Sep 26, 2022 | 11.32 | 11.64 | 11.21 | 11.30 | 400,844 | -0.09(-0.79%) |
Sep 23, 2022 | 11.26 | 11.40 | 10.91 | 11.39 | 508,577 | -0.10(-0.87%) |
Sep 22, 2022 | 11.53 | 11.60 | 11.43 | 11.49 | 312,570 | -0.14(-1.20%) |
Sep 21, 2022 | 11.84 | 12.04 | 11.62 | 11.63 | 401,933 | -0.02(-0.17%) |
Sep 20, 2022 | 11.41 | 11.70 | 11.41 | 11.65 | 422,017 | +0.11(+0.95%) |
Sep 19, 2022 | 11.03 | 11.60 | 11.03 | 11.54 | 597,437 | +0.43(+3.87%) |
Sep 16, 2022 | 10.92 | 11.11 | 10.55 | 11.11 | 1,536,746 | +0.01(+0.09%) |
Sep 15, 2022 | 11.18 | 11.37 | 11.09 | 11.10 | 368,327 | -0.22(-1.94%) |
Sep 14, 2022 | 11.32 | 11.36 | 11.11 | 11.32 | 355,063 | +0.04(+0.35%) |
Sep 13, 2022 | 11.60 | 11.76 | 11.26 | 11.28 | 458,228 | -0.77(-6.39%) |
Sep 12, 2022 | 12.02 | 12.27 | 11.94 | 12.05 | 428,739 | +0.20(+1.69%) |
Sep 09, 2022 | 11.74 | 11.86 | 11.63 | 11.85 | 301,748 | +0.26(+2.24%) |
Sep 08, 2022 | 11.47 | 11.72 | 11.34 | 11.59 | 432,510 | -0.01(-0.09%) |
Sep 07, 2022 | 11.68 | 11.72 | 11.29 | 11.60 | 684,231 | -0.10(-0.85%) |
Sep 06, 2022 | 12.30 | 12.30 | 11.65 | 11.70 | 462,247 | -0.57(-4.65%) |
Sep 02, 2022 | 12.55 | 12.66 | 12.14 | 12.27 | 495,967 | -0.09(-0.73%) |
Sep 01, 2022 | 12.49 | 12.53 | 11.87 | 12.36 | 504,392 | -0.39(-3.06%) |
Aug 31, 2022 | 13.05 | 13.06 | 12.74 | 12.75 | 386,404 | -0.22(-1.70%) |
Aug 30, 2022 | 13.15 | 13.25 | 12.81 | 12.97 | 259,525 | -0.21(-1.59%) |
Aug 29, 2022 | 13.06 | 13.31 | 13.06 | 13.18 | 211,620 | -0.12(-0.90%) |
Aug 26, 2022 | 13.67 | 13.75 | 13.27 | 13.30 | 196,098 | -0.48(-3.48%) |
Aug 25, 2022 | 13.43 | 13.81 | 13.43 | 13.78 | 303,187 | +0.45(+3.38%) |
Aug 24, 2022 | 13.08 | 13.37 | 13.05 | 13.33 | 360,877 | +0.31(+2.38%) |
Aug 23, 2022 | 13.03 | 13.32 | 13.00 | 13.02 | 325,945 | -0.13(-0.99%) |
Aug 22, 2022 | 13.15 | 13.21 | 12.96 | 13.15 | 360,830 | -0.29(-2.16%) |
Aug 19, 2022 | 13.82 | 13.84 | 13.39 | 13.44 | 350,075 | -0.52(-3.72%) |
Aug 18, 2022 | 13.90 | 13.98 | 13.74 | 13.96 | 216,237 | +0.05(+0.36%) |
Aug 17, 2022 | 13.85 | 13.95 | 13.59 | 13.91 | 279,837 | -0.19(-1.35%) |
Aug 16, 2022 | 13.82 | 14.32 | 13.72 | 14.10 | 411,193 | +0.29(+2.10%) |
Aug 15, 2022 | 13.64 | 13.82 | 13.40 | 13.81 | 350,278 | -0.02(-0.14%) |
Aug 12, 2022 | 13.26 | 13.88 | 13.26 | 13.83 | 382,580 | +0.75(+5.73%) |
Aug 11, 2022 | 13.15 | 13.31 | 12.97 | 13.08 | 464,477 | +0.13(+1.00%) |
Aug 10, 2022 | 12.94 | 13.07 | 12.64 | 12.95 | 514,174 | +0.37(+2.94%) |
Aug 09, 2022 | 12.67 | 12.81 | 12.38 | 12.58 | 500,781 | -0.44(-3.38%) |
Aug 08, 2022 | 13.01 | 13.23 | 12.95 | 13.02 | 384,724 | +0.03(+0.23%) |
Aug 05, 2022 | 12.21 | 13.06 | 12.12 | 12.99 | 468,271 | +0.52(+4.17%) |
Aug 04, 2022 | 12.42 | 12.75 | 12.27 | 12.47 | 410,138 | +0.18(+1.46%) |
Aug 03, 2022 | 12.10 | 12.86 | 11.90 | 12.29 | 546,000 | +0.48(+4.06%) |
Aug 02, 2022 | 11.67 | 11.96 | 11.56 | 11.81 | 309,120 | +0.13(+1.11%) |
Aug 01, 2022 | 11.61 | 11.81 | 11.34 | 11.68 | 353,011 | -0.08(-0.68%) |
Jul 29, 2022 | 11.52 | 11.77 | 11.41 | 11.76 | 313,585 | +0.13(+1.12%) |
Jul 28, 2022 | 11.26 | 11.67 | 11.20 | 11.63 | 378,953 | +0.38(+3.38%) |
Jul 27, 2022 | 11.03 | 11.31 | 11.03 | 11.25 | 344,112 | +0.38(+3.50%) |
Jul 26, 2022 | 10.75 | 10.87 | 10.62 | 10.87 | 201,424 | +0.00(+0.00%) |
Jul 25, 2022 | 11.23 | 11.23 | 10.84 | 10.87 | 360,120 | -0.36(-3.21%) |
Jul 22, 2022 | 11.53 | 11.53 | 11.07 | 11.23 | 385,174 | -0.37(-3.19%) |
Jul 21, 2022 | 11.27 | 11.61 | 11.21 | 11.60 | 278,050 | +0.27(+2.38%) |
Jul 20, 2022 | 10.70 | 11.36 | 10.68 | 11.33 | 403,448 | +0.61(+5.69%) |
Jul 19, 2022 | 10.41 | 10.83 | 10.41 | 10.72 | 443,781 | +0.47(+4.59%) |
Jul 18, 2022 | 10.23 | 10.60 | 10.20 | 10.25 | 392,042 | +0.14(+1.38%) |
Jul 15, 2022 | 9.960 | 10.16 | 9.760 | 10.11 | 322,414 | +0.45(+4.66%) |
Jul 14, 2022 | 9.490 | 9.690 | 9.420 | 9.660 | 238,764 | -0.03(-0.31%) |
Jul 13, 2022 | 9.550 | 9.780 | 9.360 | 9.690 | 356,827 | -0.05(-0.51%) |
Jul 12, 2022 | 9.690 | 9.890 | 9.640 | 9.740 | 374,166 | +0.07(+0.72%) |
Jul 11, 2022 | 9.960 | 9.960 | 9.590 | 9.670 | 283,640 | -0.44(-4.35%) |
Jul 08, 2022 | 9.920 | 10.14 | 9.720 | 10.11 | 330,607 | +0.14(+1.40%) |
Jul 07, 2022 | 10.04 | 10.11 | 9.895 | 9.970 | 352,929 | +0.07(+0.71%) |
Jul 06, 2022 | 10.04 | 10.09 | 9.780 | 9.900 | 352,505 | -0.13(-1.30%) |
Jul 05, 2022 | 9.810 | 10.06 | 9.550 | 10.03 | 555,964 | -0.05(-0.50%) |