Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.49 | 12.49 | 11.91 | 11.91 | 21,250 | -0.11(-0.92%) |
Sep 29, 2022 | 11.48 | 12.04 | 11.48 | 12.02 | 34,300 | +0.84(+7.51%) |
Sep 28, 2022 | 11.02 | 11.26 | 10.87 | 11.18 | 44,704 | +0.48(+4.49%) |
Sep 27, 2022 | 11.18 | 11.23 | 10.70 | 10.70 | 40,038 | +0.17(+1.61%) |
Sep 26, 2022 | 10.80 | 11.00 | 10.52 | 10.53 | 36,254 | -0.21(-1.96%) |
Sep 23, 2022 | 10.94 | 10.97 | 10.61 | 10.74 | 77,295 | -1.10(-9.25%) |
Sep 22, 2022 | 11.85 | 11.99 | 11.60 | 11.84 | 15,975 | +0.14(+1.15%) |
Sep 21, 2022 | 11.87 | 12.00 | 11.70 | 11.70 | 79,583 | -0.20(-1.68%) |
Sep 20, 2022 | 11.94 | 12.12 | 11.75 | 11.90 | 38,055 | -0.11(-0.92%) |
Sep 19, 2022 | 11.56 | 12.03 | 11.38 | 12.01 | 28,617 | -0.02(-0.17%) |
Sep 16, 2022 | 12.08 | 12.10 | 11.70 | 12.03 | 32,389 | -0.30(-2.46%) |
Sep 15, 2022 | 12.66 | 12.68 | 12.11 | 12.33 | 6,511 | +0.03(+0.28%) |
Sep 14, 2022 | 12.52 | 12.52 | 12.18 | 12.30 | 26,271 | +0.29(+2.41%) |
Sep 13, 2022 | 12.49 | 12.54 | 12.00 | 12.01 | 54,687 | -0.58(-4.61%) |
Sep 12, 2022 | 12.36 | 12.64 | 12.36 | 12.59 | 31,364 | +0.60(+5.00%) |
Sep 09, 2022 | 12.00 | 12.10 | 11.71 | 11.99 | 34,101 | +0.80(+7.15%) |
Sep 08, 2022 | 11.29 | 11.29 | 10.86 | 11.19 | 150,789 | -0.88(-7.29%) |
Sep 07, 2022 | 11.69 | 12.16 | 11.30 | 12.07 | 45,245 | +0.43(+3.69%) |
Sep 06, 2022 | 11.46 | 11.70 | 11.46 | 11.64 | 39,924 | +0.26(+2.24%) |
Sep 02, 2022 | 11.67 | 11.67 | 11.30 | 11.38 | 23,768 | +0.23(+2.11%) |
Sep 01, 2022 | 11.13 | 11.22 | 11.00 | 11.15 | 32,877 | -0.63(-5.35%) |
Aug 31, 2022 | 12.66 | 12.66 | 11.78 | 11.78 | 28,255 | -0.42(-3.44%) |
Aug 30, 2022 | 12.60 | 12.60 | 11.90 | 12.20 | 19,407 | -0.40(-3.17%) |
Aug 29, 2022 | 12.79 | 12.79 | 12.40 | 12.60 | 21,184 | -0.13(-1.02%) |
Aug 26, 2022 | 12.72 | 12.92 | 12.54 | 12.73 | 12,143 | +0.03(+0.24%) |
Aug 25, 2022 | 12.06 | 12.81 | 12.06 | 12.70 | 17,512 | +0.45(+3.66%) |
Aug 24, 2022 | 12.00 | 12.45 | 12.00 | 12.25 | 12,582 | +0.41(+3.44%) |
Aug 23, 2022 | 11.99 | 12.00 | 11.63 | 11.84 | 16,537 | +0.32(+2.81%) |
Aug 22, 2022 | 11.60 | 11.71 | 11.27 | 11.52 | 29,395 | -0.20(-1.71%) |
Aug 19, 2022 | 11.91 | 11.91 | 11.51 | 11.72 | 18,971 | -0.68(-5.48%) |
Aug 18, 2022 | 12.30 | 12.48 | 12.25 | 12.40 | 25,827 | -0.05(-0.40%) |
Aug 17, 2022 | 12.75 | 12.75 | 12.45 | 12.45 | 12,717 | -0.53(-4.08%) |
Aug 16, 2022 | 12.75 | 13.05 | 12.62 | 12.98 | 13,089 | -0.03(-0.23%) |
Aug 15, 2022 | 13.37 | 13.37 | 12.81 | 13.01 | 21,334 | -0.50(-3.70%) |
Aug 12, 2022 | 13.70 | 13.77 | 13.21 | 13.51 | 8,802 | +0.16(+1.20%) |
Aug 11, 2022 | 13.42 | 13.67 | 12.91 | 13.35 | 10,542 | -0.51(-3.68%) |
Aug 10, 2022 | 13.72 | 13.86 | 13.56 | 13.86 | 13,285 | +0.52(+3.93%) |
Aug 09, 2022 | 13.25 | 13.70 | 13.25 | 13.34 | 19,890 | +0.04(+0.31%) |
Aug 08, 2022 | 13.26 | 13.46 | 12.81 | 13.29 | 31,817 | +0.68(+5.35%) |
Aug 05, 2022 | 12.65 | 12.90 | 12.54 | 12.62 | 18,462 | -0.17(-1.33%) |
Aug 04, 2022 | 12.50 | 12.96 | 12.45 | 12.79 | 9,366 | +0.05(+0.43%) |
Aug 03, 2022 | 12.45 | 12.81 | 12.29 | 12.73 | 15,020 | +0.12(+0.95%) |
Aug 02, 2022 | 12.75 | 12.88 | 12.60 | 12.62 | 16,965 | -0.17(-1.33%) |
Aug 01, 2022 | 12.85 | 13.02 | 12.61 | 12.79 | 28,191 | -0.02(-0.12%) |
Jul 29, 2022 | 13.13 | 13.13 | 12.70 | 12.80 | 13,958 | +0.01(+0.08%) |
Jul 28, 2022 | 12.80 | 12.80 | 12.46 | 12.79 | 17,197 | -0.16(-1.24%) |
Jul 27, 2022 | 12.54 | 12.95 | 12.19 | 12.95 | 15,683 | +0.82(+6.76%) |
Jul 26, 2022 | 11.91 | 12.49 | 11.91 | 12.13 | 21,696 | +0.23(+1.93%) |
Jul 25, 2022 | 11.98 | 12.00 | 11.79 | 11.90 | 20,989 | +0.12(+1.02%) |
Jul 22, 2022 | 12.01 | 12.24 | 11.65 | 11.78 | 33,257 | +0.31(+2.70%) |
Jul 21, 2022 | 11.56 | 11.56 | 11.25 | 11.47 | 16,139 | -0.39(-3.29%) |
Jul 20, 2022 | 12.02 | 12.05 | 11.57 | 11.86 | 24,768 | -0.33(-2.71%) |
Jul 19, 2022 | 12.14 | 12.31 | 12.00 | 12.19 | 22,874 | +0.04(+0.33%) |
Jul 18, 2022 | 12.20 | 12.50 | 12.15 | 12.15 | 116,080 | +0.16(+1.33%) |
Jul 15, 2022 | 12.12 | 12.12 | 11.90 | 11.99 | 14,138 | -0.31(-2.56%) |
Jul 14, 2022 | 12.52 | 12.52 | 12.13 | 12.30 | 19,919 | -0.70(-5.35%) |
Jul 13, 2022 | 13.10 | 13.10 | 12.81 | 13.00 | 22,505 | -0.37(-2.77%) |
Jul 12, 2022 | 13.80 | 13.80 | 13.37 | 13.37 | 36,857 | -0.69(-4.91%) |
Jul 11, 2022 | 14.15 | 14.30 | 13.90 | 14.06 | 19,152 | -0.87(-5.81%) |
Jul 08, 2022 | 14.83 | 15.12 | 14.77 | 14.93 | 15,359 | +0.38(+2.59%) |
Jul 07, 2022 | 14.31 | 14.61 | 14.14 | 14.55 | 21,205 | +0.00(+0.02%) |
Jul 06, 2022 | 14.10 | 14.90 | 13.91 | 14.55 | 35,756 | +0.38(+2.66%) |
Jul 05, 2022 | 13.90 | 14.35 | 13.84 | 14.17 | 22,936 | -0.08(-0.56%) |