Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.79 | 12.18 | 11.79 | 12.12 | 71,668 | +0.24(+1.99%) |
Sep 29, 2022 | 11.87 | 11.90 | 11.66 | 11.88 | 20,339 | -0.20(-1.64%) |
Sep 28, 2022 | 12.09 | 12.21 | 12.05 | 12.08 | 33,665 | +0.06(+0.47%) |
Sep 27, 2022 | 12.30 | 12.35 | 12.00 | 12.02 | 67,156 | -0.17(-1.39%) |
Sep 26, 2022 | 12.49 | 12.58 | 12.07 | 12.19 | 50,929 | -0.65(-5.07%) |
Sep 23, 2022 | 12.89 | 12.89 | 12.64 | 12.84 | 18,397 | -0.51(-3.82%) |
Sep 22, 2022 | 13.08 | 13.35 | 12.91 | 13.35 | 17,302 | +0.36(+2.76%) |
Sep 21, 2022 | 13.04 | 13.04 | 12.88 | 12.99 | 10,875 | -0.02(-0.15%) |
Sep 20, 2022 | 12.80 | 13.13 | 12.75 | 13.01 | 8,516 | +0.00(+0.00%) |
Sep 19, 2022 | 12.43 | 13.03 | 12.43 | 13.01 | 37,171 | +0.49(+3.89%) |
Sep 16, 2022 | 12.34 | 12.55 | 12.28 | 12.52 | 23,004 | -0.11(-0.87%) |
Sep 15, 2022 | 12.74 | 12.88 | 12.61 | 12.63 | 29,971 | -0.25(-1.98%) |
Sep 14, 2022 | 12.90 | 12.97 | 12.80 | 12.89 | 13,863 | +0.04(+0.29%) |
Sep 13, 2022 | 13.04 | 13.10 | 12.81 | 12.85 | 205,965 | -0.55(-4.08%) |
Sep 12, 2022 | 13.40 | 13.47 | 13.36 | 13.40 | 43,976 | +0.22(+1.65%) |
Sep 09, 2022 | 12.94 | 13.20 | 12.94 | 13.18 | 21,441 | +0.37(+2.88%) |
Sep 08, 2022 | 12.81 | 12.93 | 12.63 | 12.81 | 47,825 | -0.05(-0.38%) |
Sep 07, 2022 | 12.67 | 12.97 | 12.54 | 12.86 | 32,466 | +0.17(+1.34%) |
Sep 06, 2022 | 12.91 | 12.92 | 12.64 | 12.69 | 146,611 | -0.27(-2.11%) |
Sep 02, 2022 | 12.97 | 13.14 | 12.91 | 12.96 | 18,860 | +0.16(+1.25%) |
Sep 01, 2022 | 12.92 | 12.93 | 12.58 | 12.80 | 32,643 | +0.11(+0.89%) |
Aug 31, 2022 | 12.89 | 13.05 | 12.69 | 12.69 | 86,722 | -0.39(-2.96%) |
Aug 30, 2022 | 13.45 | 13.45 | 13.01 | 13.08 | 200,439 | -0.35(-2.63%) |
Aug 29, 2022 | 13.26 | 13.60 | 13.26 | 13.43 | 7,610 | +0.17(+1.32%) |
Aug 26, 2022 | 13.45 | 13.45 | 13.16 | 13.26 | 20,889 | -0.02(-0.14%) |
Aug 25, 2022 | 13.35 | 13.40 | 13.22 | 13.28 | 13,570 | +0.08(+0.57%) |
Aug 24, 2022 | 13.10 | 13.27 | 13.08 | 13.20 | 29,197 | +0.14(+1.08%) |
Aug 23, 2022 | 12.86 | 13.09 | 12.84 | 13.06 | 24,316 | +0.35(+2.75%) |
Aug 22, 2022 | 12.61 | 12.73 | 12.55 | 12.71 | 22,057 | -0.15(-1.17%) |
Aug 19, 2022 | 12.85 | 12.89 | 12.70 | 12.86 | 21,726 | -0.28(-2.15%) |
Aug 18, 2022 | 13.30 | 13.30 | 12.98 | 13.14 | 67,910 | -0.05(-0.36%) |
Aug 17, 2022 | 13.04 | 13.28 | 13.03 | 13.19 | 169,362 | -0.06(-0.43%) |
Aug 16, 2022 | 13.25 | 13.30 | 13.16 | 13.25 | 44,099 | -0.25(-1.82%) |
Aug 15, 2022 | 13.28 | 13.50 | 13.28 | 13.49 | 46,022 | +0.14(+1.06%) |
Aug 12, 2022 | 13.09 | 13.35 | 13.01 | 13.35 | 185,666 | +0.58(+4.51%) |
Aug 11, 2022 | 13.25 | 13.25 | 12.72 | 12.78 | 80,312 | -0.32(-2.45%) |
Aug 10, 2022 | 13.08 | 13.27 | 13.04 | 13.10 | 55,468 | +0.51(+4.05%) |
Aug 09, 2022 | 12.84 | 12.84 | 12.56 | 12.59 | 37,484 | -0.26(-2.06%) |
Aug 08, 2022 | 12.83 | 12.94 | 12.76 | 12.85 | 30,712 | +0.28(+2.25%) |
Aug 05, 2022 | 12.23 | 12.62 | 12.20 | 12.57 | 21,493 | +0.09(+0.76%) |
Aug 04, 2022 | 12.19 | 12.55 | 12.18 | 12.47 | 88,003 | +0.63(+5.34%) |
Aug 03, 2022 | 11.59 | 11.86 | 11.59 | 11.84 | 7,689 | +0.26(+2.28%) |
Aug 02, 2022 | 11.60 | 11.68 | 11.54 | 11.58 | 3,568 | -0.21(-1.76%) |
Aug 01, 2022 | 11.72 | 11.96 | 11.70 | 11.79 | 19,685 | +0.02(+0.16%) |
Jul 29, 2022 | 11.77 | 11.84 | 11.73 | 11.77 | 36,301 | -0.08(-0.72%) |
Jul 28, 2022 | 11.74 | 11.89 | 11.49 | 11.85 | 29,763 | +0.30(+2.61%) |
Jul 27, 2022 | 11.23 | 11.56 | 11.23 | 11.55 | 22,156 | +0.58(+5.25%) |
Jul 26, 2022 | 11.06 | 11.06 | 10.91 | 10.97 | 3,688 | -0.14(-1.27%) |
Jul 25, 2022 | 10.99 | 11.15 | 10.97 | 11.12 | 17,892 | +0.29(+2.70%) |
Jul 22, 2022 | 10.95 | 11.00 | 10.75 | 10.82 | 76,359 | -0.05(-0.43%) |
Jul 21, 2022 | 10.82 | 10.93 | 10.77 | 10.87 | 10,462 | -0.07(-0.60%) |
Jul 20, 2022 | 10.87 | 10.97 | 10.78 | 10.94 | 6,572 | +0.13(+1.22%) |
Jul 19, 2022 | 10.85 | 10.87 | 10.78 | 10.80 | 45,510 | +0.11(+1.06%) |
Jul 18, 2022 | 10.98 | 11.01 | 10.66 | 10.69 | 17,144 | -0.07(-0.61%) |
Jul 15, 2022 | 10.58 | 10.82 | 10.53 | 10.76 | 12,485 | +0.07(+0.62%) |
Jul 14, 2022 | 10.60 | 10.70 | 10.50 | 10.69 | 82,470 | -0.11(-1.05%) |
Jul 13, 2022 | 10.82 | 11.03 | 10.80 | 10.80 | 2,709 | -0.03(-0.26%) |
Jul 12, 2022 | 10.80 | 10.95 | 10.79 | 10.83 | 12,186 | -0.08(-0.69%) |
Jul 11, 2022 | 11.12 | 11.12 | 10.91 | 10.91 | 17,560 | -0.55(-4.83%) |
Jul 08, 2022 | 11.36 | 11.46 | 11.29 | 11.46 | 11,651 | +0.22(+1.98%) |
Jul 07, 2022 | 11.12 | 11.31 | 11.12 | 11.24 | 24,113 | +0.33(+3.03%) |
Jul 06, 2022 | 10.87 | 10.94 | 10.62 | 10.91 | 17,720 | +0.15(+1.40%) |
Jul 05, 2022 | 10.69 | 10.79 | 10.55 | 10.76 | 28,688 | -0.29(-2.65%) |