Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.351 | 9.601 | 9.207 | 9.213 | 943,529 | -0.14(-1.47%) |
Sep 29, 2022 | 9.967 | 9.967 | 9.140 | 9.351 | 1,206,284 | -0.64(-6.41%) |
Sep 28, 2022 | 9.879 | 10.33 | 9.775 | 9.991 | 950,509 | +0.24(+2.46%) |
Sep 27, 2022 | 9.855 | 9.991 | 9.655 | 9.751 | 1,089,603 | +0.02(+0.25%) |
Sep 26, 2022 | 10.54 | 10.57 | 9.617 | 9.727 | 1,395,797 | -0.90(-8.51%) |
Sep 23, 2022 | 10.91 | 10.94 | 10.43 | 10.63 | 1,061,882 | -0.42(-3.84%) |
Sep 22, 2022 | 11.29 | 11.29 | 11.01 | 11.06 | 643,874 | -0.22(-1.99%) |
Sep 21, 2022 | 11.46 | 11.51 | 11.28 | 11.28 | 376,613 | -0.12(-1.05%) |
Sep 20, 2022 | 11.47 | 11.47 | 11.32 | 11.40 | 290,674 | -0.14(-1.25%) |
Sep 19, 2022 | 11.50 | 11.62 | 11.44 | 11.54 | 422,069 | -0.05(-0.41%) |
Sep 16, 2022 | 11.33 | 11.59 | 11.23 | 11.59 | 822,911 | +0.20(+1.76%) |
Sep 15, 2022 | 11.55 | 11.66 | 11.38 | 11.39 | 591,439 | -0.23(-2.00%) |
Sep 14, 2022 | 11.63 | 11.65 | 11.51 | 11.62 | 404,421 | +0.00(+0.00%) |
Sep 13, 2022 | 11.80 | 11.84 | 11.54 | 11.62 | 668,184 | -0.34(-2.81%) |
Sep 12, 2022 | 11.97 | 11.99 | 11.85 | 11.96 | 351,402 | +0.11(+0.95%) |
Sep 09, 2022 | 11.65 | 11.86 | 11.56 | 11.85 | 441,364 | +0.29(+2.49%) |
Sep 08, 2022 | 11.45 | 11.61 | 11.33 | 11.56 | 503,290 | +0.09(+0.77%) |
Sep 07, 2022 | 11.33 | 11.48 | 11.22 | 11.47 | 502,417 | +0.15(+1.34%) |
Sep 06, 2022 | 11.38 | 11.45 | 11.24 | 11.32 | 632,799 | -0.01(-0.07%) |
Sep 02, 2022 | 11.46 | 11.54 | 11.30 | 11.33 | 498,045 | -0.01(-0.07%) |
Sep 01, 2022 | 11.68 | 11.69 | 11.22 | 11.34 | 1,101,597 | -0.42(-3.54%) |
Aug 31, 2022 | 11.74 | 11.93 | 11.67 | 11.75 | 610,180 | +0.05(+0.41%) |
Aug 30, 2022 | 12.09 | 12.13 | 11.70 | 11.70 | 662,668 | -0.35(-2.92%) |
Aug 29, 2022 | 12.10 | 12.21 | 12.03 | 12.06 | 867,140 | -0.09(-0.72%) |
Aug 26, 2022 | 12.24 | 12.29 | 12.09 | 12.14 | 506,520 | -0.08(-0.65%) |
Aug 25, 2022 | 12.17 | 12.31 | 12.11 | 12.22 | 559,435 | +0.12(+0.98%) |
Aug 24, 2022 | 12.12 | 12.17 | 12.08 | 12.10 | 444,025 | +0.00(+0.00%) |
Aug 23, 2022 | 12.00 | 12.18 | 11.99 | 12.10 | 612,210 | +0.13(+1.13%) |
Aug 22, 2022 | 12.19 | 12.21 | 11.93 | 11.97 | 722,741 | -0.33(-2.71%) |
Aug 19, 2022 | 12.33 | 12.34 | 12.25 | 12.30 | 794,696 | -0.07(-0.58%) |
Aug 18, 2022 | 12.40 | 12.41 | 12.34 | 12.37 | 336,463 | -0.01(-0.06%) |
Aug 17, 2022 | 12.37 | 12.42 | 12.26 | 12.38 | 477,805 | -0.08(-0.64%) |
Aug 16, 2022 | 12.41 | 12.48 | 12.37 | 12.46 | 536,482 | +0.05(+0.38%) |
Aug 15, 2022 | 12.41 | 12.43 | 12.33 | 12.41 | 489,151 | -0.02(-0.13%) |
Aug 12, 2022 | 12.41 | 12.46 | 12.40 | 12.43 | 584,565 | +0.05(+0.38%) |
Aug 11, 2022 | 12.48 | 12.56 | 12.37 | 12.38 | 490,613 | -0.06(-0.45%) |
Aug 10, 2022 | 12.59 | 12.63 | 12.42 | 12.44 | 703,831 | -0.05(-0.38%) |
Aug 09, 2022 | 12.50 | 12.50 | 12.37 | 12.48 | 505,582 | -0.02(-0.13%) |
Aug 08, 2022 | 12.40 | 12.60 | 12.40 | 12.50 | 596,081 | +0.11(+0.90%) |
Aug 05, 2022 | 12.57 | 12.58 | 12.29 | 12.39 | 614,441 | -0.12(-0.95%) |
Aug 04, 2022 | 12.63 | 12.66 | 12.46 | 12.51 | 565,194 | -0.12(-0.94%) |
Aug 03, 2022 | 12.68 | 12.75 | 12.61 | 12.63 | 416,242 | +0.04(+0.32%) |
Aug 02, 2022 | 12.78 | 12.79 | 12.58 | 12.59 | 505,512 | -0.25(-1.98%) |
Aug 01, 2022 | 12.72 | 12.92 | 12.63 | 12.84 | 735,872 | +0.12(+0.93%) |
Jul 29, 2022 | 12.86 | 12.98 | 12.71 | 12.72 | 893,263 | -0.12(-0.93%) |
Jul 28, 2022 | 12.65 | 12.84 | 12.60 | 12.84 | 963,827 | +0.18(+1.44%) |
Jul 27, 2022 | 12.42 | 12.71 | 12.39 | 12.66 | 1,012,209 | +0.29(+2.35%) |
Jul 26, 2022 | 12.27 | 12.45 | 12.27 | 12.37 | 544,416 | +0.00(+0.00%) |
Jul 25, 2022 | 12.30 | 12.41 | 12.21 | 12.37 | 688,797 | +0.08(+0.64%) |
Jul 22, 2022 | 12.41 | 12.48 | 12.12 | 12.29 | 1,077,501 | -0.09(-0.76%) |
Jul 21, 2022 | 12.23 | 12.43 | 12.01 | 12.38 | 825,290 | +0.16(+1.35%) |
Jul 20, 2022 | 12.12 | 12.29 | 12.01 | 12.22 | 644,048 | +0.12(+0.97%) |
Jul 19, 2022 | 11.69 | 12.14 | 11.69 | 12.10 | 1,017,516 | +0.49(+4.26%) |
Jul 18, 2022 | 11.80 | 12.02 | 11.47 | 11.61 | 1,352,139 | -0.46(-3.78%) |
Jul 15, 2022 | 12.20 | 12.24 | 11.76 | 12.06 | 833,484 | +0.05(+0.39%) |
Jul 14, 2022 | 12.02 | 12.12 | 11.87 | 12.01 | 788,249 | -0.17(-1.35%) |
Jul 13, 2022 | 12.00 | 12.24 | 11.98 | 12.18 | 562,517 | +0.10(+0.85%) |
Jul 12, 2022 | 12.02 | 12.23 | 12.01 | 12.08 | 535,152 | +0.08(+0.66%) |
Jul 11, 2022 | 12.09 | 12.21 | 11.96 | 12.00 | 487,423 | -0.11(-0.91%) |
Jul 08, 2022 | 11.98 | 12.16 | 11.87 | 12.11 | 581,039 | +0.16(+1.38%) |
Jul 07, 2022 | 11.87 | 12.01 | 11.79 | 11.94 | 554,129 | +0.15(+1.26%) |
Jul 06, 2022 | 11.87 | 12.01 | 11.66 | 11.79 | 561,341 | -0.12(-0.99%) |
Jul 05, 2022 | 11.84 | 11.91 | 11.61 | 11.91 | 899,839 | +0.02(+0.20%) |