Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.02 | 11.16 | 10.94 | 10.95 | 2,305,625 | -0.02(-0.17%) |
Sep 29, 2022 | 11.00 | 11.06 | 10.88 | 10.97 | 1,942,431 | -0.16(-1.44%) |
Sep 28, 2022 | 11.00 | 11.22 | 10.94 | 11.13 | 1,891,558 | +0.16(+1.46%) |
Sep 27, 2022 | 11.10 | 11.15 | 10.82 | 10.97 | 2,272,374 | -0.05(-0.43%) |
Sep 26, 2022 | 11.03 | 11.17 | 10.96 | 11.02 | 1,776,447 | -0.10(-0.93%) |
Sep 23, 2022 | 11.17 | 11.19 | 10.96 | 11.12 | 2,087,955 | -0.19(-1.67%) |
Sep 22, 2022 | 11.55 | 11.55 | 11.22 | 11.31 | 2,330,292 | -0.17(-1.48%) |
Sep 21, 2022 | 11.64 | 11.81 | 11.46 | 11.48 | 2,118,581 | -0.08(-0.73%) |
Sep 20, 2022 | 11.49 | 11.65 | 11.44 | 11.57 | 2,064,017 | -0.01(-0.08%) |
Sep 19, 2022 | 11.28 | 11.60 | 11.25 | 11.58 | 1,626,340 | +0.18(+1.57%) |
Sep 16, 2022 | 11.37 | 11.45 | 11.23 | 11.40 | 5,849,437 | -0.07(-0.58%) |
Sep 15, 2022 | 11.29 | 11.59 | 11.25 | 11.46 | 2,054,921 | +0.20(+1.76%) |
Sep 14, 2022 | 11.26 | 11.28 | 11.05 | 11.27 | 2,047,539 | +0.11(+1.02%) |
Sep 13, 2022 | 11.32 | 11.40 | 11.10 | 11.15 | 1,658,099 | -0.38(-3.28%) |
Sep 12, 2022 | 11.43 | 11.60 | 11.43 | 11.53 | 1,827,398 | +0.12(+1.08%) |
Sep 09, 2022 | 11.37 | 11.45 | 11.34 | 11.41 | 1,748,746 | +0.09(+0.83%) |
Sep 08, 2022 | 10.98 | 11.31 | 10.93 | 11.31 | 1,543,963 | +0.25(+2.22%) |
Sep 07, 2022 | 10.76 | 11.07 | 10.73 | 11.07 | 2,344,094 | +0.26(+2.36%) |
Sep 06, 2022 | 11.07 | 11.10 | 10.71 | 10.81 | 2,518,419 | -0.20(-1.80%) |
Sep 02, 2022 | 11.19 | 11.27 | 10.99 | 11.01 | 2,247,806 | -0.05(-0.43%) |
Sep 01, 2022 | 11.12 | 11.16 | 10.89 | 11.06 | 1,961,169 | -0.09(-0.76%) |
Aug 31, 2022 | 11.29 | 11.30 | 11.12 | 11.14 | 1,916,729 | -0.13(-1.16%) |
Aug 30, 2022 | 11.30 | 11.31 | 11.13 | 11.27 | 2,024,391 | +0.01(+0.08%) |
Aug 29, 2022 | 11.32 | 11.35 | 11.22 | 11.26 | 1,411,119 | -0.15(-1.31%) |
Aug 26, 2022 | 11.76 | 11.78 | 11.40 | 11.41 | 1,503,590 | -0.32(-2.71%) |
Aug 25, 2022 | 11.59 | 11.73 | 11.59 | 11.73 | 1,666,750 | +0.14(+1.21%) |
Aug 24, 2022 | 11.59 | 11.65 | 11.50 | 11.59 | 1,404,078 | -0.02(-0.16%) |
Aug 23, 2022 | 11.62 | 11.71 | 11.60 | 11.61 | 2,612,470 | -0.01(-0.08%) |
Aug 22, 2022 | 11.68 | 11.68 | 11.57 | 11.62 | 2,131,244 | -0.23(-1.97%) |
Aug 19, 2022 | 11.97 | 12.02 | 11.82 | 11.85 | 1,948,708 | -0.21(-1.78%) |
Aug 18, 2022 | 12.01 | 12.08 | 11.96 | 12.07 | 1,174,024 | +0.06(+0.47%) |
Aug 17, 2022 | 11.91 | 12.03 | 11.85 | 12.01 | 1,172,598 | -0.05(-0.39%) |
Aug 16, 2022 | 11.95 | 12.11 | 11.94 | 12.06 | 1,365,798 | +0.09(+0.78%) |
Aug 15, 2022 | 11.77 | 11.98 | 11.70 | 11.96 | 1,396,453 | +0.07(+0.63%) |
Aug 12, 2022 | 11.78 | 11.89 | 11.70 | 11.89 | 1,216,834 | +0.17(+1.44%) |
Aug 11, 2022 | 11.63 | 11.73 | 11.61 | 11.72 | 1,340,668 | +0.18(+1.54%) |
Aug 10, 2022 | 11.45 | 11.61 | 11.45 | 11.54 | 1,848,471 | +0.20(+1.73%) |
Aug 09, 2022 | 11.24 | 11.35 | 11.20 | 11.35 | 1,857,802 | +0.12(+1.08%) |
Aug 08, 2022 | 11.33 | 11.39 | 11.20 | 11.23 | 2,162,499 | -0.04(-0.33%) |
Aug 05, 2022 | 11.06 | 11.33 | 11.02 | 11.26 | 1,839,449 | +0.21(+1.86%) |
Aug 04, 2022 | 11.10 | 11.11 | 11.00 | 11.06 | 1,246,426 | -0.07(-0.67%) |
Aug 03, 2022 | 11.10 | 11.22 | 11.01 | 11.13 | 1,610,696 | +0.11(+1.02%) |
Aug 02, 2022 | 11.12 | 11.13 | 11.00 | 11.02 | 2,208,877 | -0.14(-1.26%) |
Aug 01, 2022 | 11.10 | 11.22 | 11.05 | 11.16 | 1,913,286 | -0.02(-0.17%) |
Jul 29, 2022 | 11.07 | 11.21 | 11.06 | 11.18 | 2,301,576 | +0.14(+1.27%) |
Jul 28, 2022 | 11.05 | 11.11 | 10.89 | 11.04 | 1,887,273 | -0.05(-0.42%) |
Jul 27, 2022 | 11.05 | 11.12 | 10.96 | 11.09 | 2,051,151 | +0.11(+1.02%) |
Jul 26, 2022 | 10.96 | 11.10 | 10.94 | 10.97 | 1,716,540 | -0.05(-0.42%) |
Jul 25, 2022 | 10.94 | 11.07 | 10.85 | 11.02 | 2,080,552 | +0.19(+1.73%) |
Jul 22, 2022 | 10.88 | 10.99 | 10.76 | 10.83 | 2,772,846 | +0.01(+0.09%) |
Jul 21, 2022 | 10.64 | 10.85 | 10.53 | 10.82 | 3,821,994 | +0.02(+0.17%) |
Jul 20, 2022 | 10.58 | 10.88 | 10.58 | 10.81 | 2,558,788 | +0.09(+0.87%) |
Jul 19, 2022 | 10.56 | 10.76 | 10.54 | 10.71 | 2,117,094 | +0.33(+3.15%) |
Jul 18, 2022 | 10.42 | 10.57 | 10.36 | 10.39 | 2,151,208 | +0.07(+0.73%) |
Jul 15, 2022 | 10.16 | 10.37 | 10.09 | 10.31 | 2,628,950 | +0.29(+2.89%) |
Jul 14, 2022 | 9.871 | 10.04 | 9.843 | 10.02 | 3,695,309 | -0.03(-0.28%) |
Jul 13, 2022 | 10.19 | 10.21 | 10.01 | 10.05 | 2,287,110 | -0.21(-2.09%) |
Jul 12, 2022 | 10.14 | 10.44 | 10.13 | 10.26 | 1,583,154 | +0.03(+0.27%) |
Jul 11, 2022 | 10.28 | 10.33 | 10.15 | 10.24 | 1,957,775 | -0.12(-1.17%) |
Jul 08, 2022 | 10.52 | 10.53 | 10.33 | 10.36 | 1,540,763 | -0.07(-0.63%) |
Jul 07, 2022 | 10.36 | 10.47 | 10.36 | 10.42 | 2,736,453 | +0.17(+1.64%) |
Jul 06, 2022 | 10.17 | 10.32 | 10.09 | 10.25 | 2,632,244 | -0.03(-0.27%) |
Jul 05, 2022 | 10.10 | 10.29 | 9.927 | 10.28 | 2,121,542 | -0.04(-0.36%) |