Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.91 | 12.47 | 11.81 | 12.20 | 710,677 | +0.26(+2.16%) |
Sep 29, 2022 | 13.04 | 13.10 | 11.63 | 11.94 | 1,124,577 | -1.23(-9.33%) |
Sep 28, 2022 | 12.94 | 13.24 | 12.76 | 13.17 | 717,453 | +0.34(+2.63%) |
Sep 27, 2022 | 12.82 | 12.97 | 12.65 | 12.84 | 471,007 | +0.16(+1.25%) |
Sep 26, 2022 | 12.41 | 13.12 | 12.41 | 12.68 | 579,964 | +0.13(+1.03%) |
Sep 23, 2022 | 12.98 | 13.03 | 12.43 | 12.55 | 568,210 | -0.63(-4.81%) |
Sep 22, 2022 | 13.13 | 13.55 | 13.09 | 13.18 | 793,366 | +0.02(+0.15%) |
Sep 21, 2022 | 13.57 | 13.82 | 12.93 | 13.16 | 1,235,157 | -0.66(-4.80%) |
Sep 20, 2022 | 14.01 | 14.18 | 13.55 | 13.83 | 1,698,870 | +0.05(+0.36%) |
Sep 19, 2022 | 13.38 | 13.86 | 13.12 | 13.78 | 2,136,554 | +0.47(+3.50%) |
Sep 16, 2022 | 12.64 | 13.68 | 12.18 | 13.31 | 3,850,179 | +0.93(+7.53%) |
Sep 15, 2022 | 12.82 | 12.98 | 11.95 | 12.38 | 1,677,815 | -0.50(-3.85%) |
Sep 14, 2022 | 12.41 | 13.18 | 12.41 | 12.88 | 2,499,339 | +0.39(+3.10%) |
Sep 13, 2022 | 12.35 | 12.73 | 12.21 | 12.49 | 729,462 | -0.30(-2.33%) |
Sep 12, 2022 | 11.96 | 13.05 | 11.96 | 12.79 | 871,770 | +0.91(+7.68%) |
Sep 09, 2022 | 11.33 | 11.96 | 11.00 | 11.87 | 516,974 | +0.57(+5.09%) |
Sep 08, 2022 | 11.43 | 11.75 | 11.30 | 11.30 | 302,579 | -0.24(-2.06%) |
Sep 07, 2022 | 10.90 | 11.60 | 10.85 | 11.54 | 582,196 | +0.58(+5.34%) |
Sep 06, 2022 | 11.64 | 11.77 | 10.87 | 10.95 | 543,445 | -0.61(-5.31%) |
Sep 02, 2022 | 11.62 | 11.81 | 11.40 | 11.57 | 276,450 | +0.07(+0.60%) |
Sep 01, 2022 | 11.79 | 12.01 | 11.39 | 11.50 | 508,469 | -0.22(-1.86%) |
Aug 31, 2022 | 11.86 | 11.93 | 11.65 | 11.72 | 622,946 | +0.16(+1.37%) |
Aug 30, 2022 | 11.71 | 12.29 | 11.30 | 11.56 | 1,379,958 | +0.54(+4.86%) |
Aug 29, 2022 | 11.02 | 11.30 | 10.96 | 11.02 | 260,133 | -0.10(-0.89%) |
Aug 26, 2022 | 11.39 | 11.40 | 10.97 | 11.12 | 382,255 | -0.23(-2.01%) |
Aug 25, 2022 | 11.16 | 11.45 | 10.90 | 11.35 | 260,295 | +0.26(+2.32%) |
Aug 24, 2022 | 11.40 | 11.53 | 11.05 | 11.09 | 250,390 | -0.52(-4.44%) |
Aug 23, 2022 | 11.63 | 11.80 | 11.51 | 11.61 | 259,033 | +0.02(+0.17%) |
Aug 22, 2022 | 11.74 | 11.81 | 11.19 | 11.59 | 356,468 | -0.30(-2.50%) |
Aug 19, 2022 | 11.84 | 11.95 | 11.66 | 11.88 | 200,752 | -0.07(-0.58%) |
Aug 18, 2022 | 11.46 | 11.95 | 11.46 | 11.95 | 266,153 | +0.37(+3.16%) |
Aug 17, 2022 | 12.57 | 12.59 | 11.46 | 11.59 | 611,887 | -1.08(-8.53%) |
Aug 16, 2022 | 12.37 | 12.88 | 12.15 | 12.67 | 1,037,222 | +0.33(+2.65%) |
Aug 15, 2022 | 12.32 | 12.54 | 11.99 | 12.34 | 576,244 | -0.05(-0.40%) |
Aug 12, 2022 | 12.13 | 12.39 | 11.96 | 12.39 | 256,272 | +0.32(+2.63%) |
Aug 11, 2022 | 12.40 | 12.57 | 12.03 | 12.07 | 473,656 | -0.21(-1.70%) |
Aug 10, 2022 | 12.20 | 12.40 | 12.02 | 12.28 | 223,717 | +0.33(+2.74%) |
Aug 09, 2022 | 12.15 | 12.36 | 11.82 | 11.95 | 496,559 | -0.17(-1.39%) |
Aug 08, 2022 | 12.18 | 12.68 | 12.07 | 12.12 | 401,157 | +0.02(+0.16%) |
Aug 05, 2022 | 11.82 | 12.20 | 11.71 | 12.10 | 329,011 | +0.04(+0.33%) |
Aug 04, 2022 | 11.88 | 12.22 | 11.72 | 12.06 | 400,098 | +0.23(+1.93%) |
Aug 03, 2022 | 11.40 | 12.11 | 11.37 | 11.83 | 847,742 | +0.50(+4.37%) |
Aug 02, 2022 | 11.43 | 11.48 | 11.32 | 11.34 | 239,526 | -0.12(-1.04%) |
Aug 01, 2022 | 11.23 | 11.60 | 11.10 | 11.46 | 237,250 | +0.12(+1.05%) |
Jul 29, 2022 | 11.55 | 11.87 | 11.22 | 11.34 | 235,977 | -0.17(-1.46%) |
Jul 28, 2022 | 11.57 | 11.64 | 11.33 | 11.51 | 273,582 | +0.00(+0.00%) |
Jul 27, 2022 | 11.16 | 11.57 | 11.07 | 11.51 | 265,431 | +0.52(+4.69%) |
Jul 26, 2022 | 10.95 | 11.07 | 10.66 | 10.99 | 393,311 | -0.13(-1.16%) |
Jul 25, 2022 | 10.82 | 11.16 | 10.62 | 11.12 | 343,029 | +0.36(+3.31%) |
Jul 22, 2022 | 11.14 | 11.15 | 10.64 | 10.76 | 506,683 | -0.45(-3.98%) |
Jul 21, 2022 | 11.34 | 11.36 | 10.97 | 11.21 | 356,967 | -0.15(-1.31%) |
Jul 20, 2022 | 11.46 | 11.61 | 11.25 | 11.36 | 385,183 | -0.09(-0.78%) |
Jul 19, 2022 | 11.43 | 11.96 | 11.37 | 11.45 | 838,167 | +0.17(+1.49%) |
Jul 18, 2022 | 11.34 | 11.60 | 11.23 | 11.28 | 266,012 | +0.00(+0.00%) |
Jul 15, 2022 | 11.28 | 11.54 | 11.06 | 11.28 | 403,149 | +0.18(+1.61%) |
Jul 14, 2022 | 10.85 | 11.19 | 10.80 | 11.10 | 277,501 | +0.03(+0.27%) |
Jul 13, 2022 | 10.93 | 11.34 | 10.92 | 11.07 | 191,526 | -0.05(-0.45%) |
Jul 12, 2022 | 11.28 | 11.70 | 10.88 | 11.12 | 672,237 | -0.14(-1.23%) |
Jul 11, 2022 | 11.35 | 11.46 | 11.09 | 11.26 | 359,847 | -0.18(-1.56%) |
Jul 08, 2022 | 11.19 | 11.72 | 11.17 | 11.44 | 558,952 | +0.00(+0.00%) |
Jul 07, 2022 | 10.83 | 11.51 | 10.83 | 11.44 | 571,180 | +0.68(+6.36%) |
Jul 06, 2022 | 11.05 | 11.12 | 10.63 | 10.75 | 485,016 | -0.30(-2.69%) |
Jul 05, 2022 | 10.69 | 11.10 | 10.48 | 11.05 | 544,593 | +0.15(+1.36%) |