Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.39 | 11.56 | 11.17 | 11.19 | 106,826 | -0.34(-2.95%) |
Sep 29, 2022 | 11.60 | 11.60 | 11.26 | 11.53 | 101,971 | -0.23(-1.96%) |
Sep 28, 2022 | 11.48 | 11.89 | 11.46 | 11.76 | 127,031 | +0.32(+2.80%) |
Sep 27, 2022 | 11.68 | 11.78 | 11.40 | 11.44 | 148,607 | -0.06(-0.52%) |
Sep 26, 2022 | 11.70 | 12.02 | 11.48 | 11.50 | 133,339 | -0.11(-0.95%) |
Sep 23, 2022 | 11.32 | 11.65 | 11.22 | 11.61 | 231,801 | +0.10(+0.87%) |
Sep 22, 2022 | 11.95 | 11.95 | 11.43 | 11.51 | 178,069 | -0.45(-3.76%) |
Sep 21, 2022 | 12.03 | 12.19 | 11.86 | 11.96 | 96,783 | -0.06(-0.50%) |
Sep 20, 2022 | 12.18 | 12.18 | 11.98 | 12.02 | 82,763 | -0.35(-2.83%) |
Sep 19, 2022 | 12.25 | 12.55 | 12.25 | 12.37 | 126,736 | +0.12(+0.98%) |
Sep 16, 2022 | 12.07 | 12.32 | 12.01 | 12.25 | 148,111 | +0.10(+0.82%) |
Sep 15, 2022 | 12.01 | 12.38 | 12.01 | 12.15 | 87,887 | +0.09(+0.75%) |
Sep 14, 2022 | 12.15 | 12.35 | 11.97 | 12.06 | 129,198 | -0.14(-1.15%) |
Sep 13, 2022 | 12.53 | 12.64 | 12.18 | 12.20 | 108,557 | -0.66(-5.13%) |
Sep 12, 2022 | 12.65 | 12.89 | 12.63 | 12.86 | 94,191 | +0.33(+2.63%) |
Sep 09, 2022 | 12.39 | 12.60 | 12.38 | 12.53 | 66,240 | +0.24(+1.95%) |
Sep 08, 2022 | 12.40 | 12.40 | 12.21 | 12.29 | 73,701 | -0.27(-2.15%) |
Sep 07, 2022 | 12.22 | 12.58 | 12.19 | 12.56 | 79,911 | +0.25(+2.03%) |
Sep 06, 2022 | 12.18 | 12.53 | 11.94 | 12.31 | 153,009 | +0.19(+1.57%) |
Sep 02, 2022 | 12.47 | 12.62 | 12.00 | 12.12 | 148,310 | -0.33(-2.65%) |
Sep 01, 2022 | 12.38 | 12.55 | 12.33 | 12.45 | 161,435 | +0.01(+0.08%) |
Aug 31, 2022 | 12.80 | 12.80 | 12.44 | 12.44 | 103,568 | -0.27(-2.12%) |
Aug 30, 2022 | 12.75 | 13.04 | 12.69 | 12.71 | 172,256 | +0.11(+0.87%) |
Aug 29, 2022 | 12.88 | 12.88 | 12.56 | 12.60 | 97,940 | -0.32(-2.48%) |
Aug 26, 2022 | 13.01 | 13.01 | 12.67 | 12.92 | 122,167 | -0.10(-0.77%) |
Aug 25, 2022 | 12.54 | 13.06 | 12.53 | 13.02 | 69,920 | +0.45(+3.58%) |
Aug 24, 2022 | 12.60 | 12.73 | 12.51 | 12.57 | 48,221 | +0.00(+0.00%) |
Aug 23, 2022 | 12.67 | 12.75 | 12.55 | 12.57 | 74,332 | -0.14(-1.10%) |
Aug 22, 2022 | 13.05 | 13.12 | 12.66 | 12.71 | 92,581 | -0.52(-3.93%) |
Aug 19, 2022 | 13.36 | 13.36 | 13.05 | 13.23 | 116,415 | -0.16(-1.19%) |
Aug 18, 2022 | 13.33 | 13.43 | 13.21 | 13.39 | 47,061 | +0.00(+0.00%) |
Aug 17, 2022 | 13.54 | 13.63 | 13.28 | 13.39 | 58,281 | -0.27(-1.98%) |
Aug 16, 2022 | 13.78 | 13.86 | 13.61 | 13.66 | 58,102 | -0.23(-1.66%) |
Aug 15, 2022 | 13.82 | 13.90 | 13.58 | 13.89 | 60,421 | -0.04(-0.29%) |
Aug 12, 2022 | 13.77 | 13.95 | 13.55 | 13.93 | 51,566 | +0.30(+2.20%) |
Aug 11, 2022 | 13.59 | 13.91 | 13.39 | 13.63 | 67,204 | +0.20(+1.49%) |
Aug 10, 2022 | 13.25 | 13.47 | 13.16 | 13.43 | 91,386 | +0.44(+3.39%) |
Aug 09, 2022 | 13.33 | 13.33 | 12.91 | 12.99 | 83,965 | -0.40(-2.99%) |
Aug 08, 2022 | 13.33 | 13.66 | 13.33 | 13.39 | 85,266 | +0.10(+0.75%) |
Aug 05, 2022 | 13.25 | 13.40 | 13.20 | 13.29 | 63,717 | -0.11(-0.82%) |
Aug 04, 2022 | 13.34 | 13.48 | 13.27 | 13.40 | 86,349 | +0.03(+0.22%) |
Aug 03, 2022 | 13.54 | 13.66 | 13.28 | 13.37 | 93,259 | -0.17(-1.26%) |
Aug 02, 2022 | 13.71 | 13.80 | 13.53 | 13.54 | 109,930 | -0.21(-1.53%) |
Aug 01, 2022 | 13.68 | 13.90 | 13.63 | 13.75 | 175,144 | -0.09(-0.65%) |
Jul 29, 2022 | 14.11 | 14.18 | 13.72 | 13.84 | 412,064 | -0.14(-1.00%) |
Jul 28, 2022 | 13.96 | 14.07 | 13.67 | 13.98 | 112,334 | +0.12(+0.87%) |
Jul 27, 2022 | 13.66 | 13.87 | 13.45 | 13.86 | 90,069 | +0.25(+1.84%) |
Jul 26, 2022 | 13.76 | 14.11 | 13.53 | 13.61 | 106,010 | -0.28(-2.02%) |
Jul 25, 2022 | 14.10 | 14.10 | 13.58 | 13.89 | 143,195 | -0.21(-1.49%) |
Jul 22, 2022 | 14.01 | 14.21 | 13.93 | 14.10 | 115,564 | +0.09(+0.64%) |
Jul 21, 2022 | 14.36 | 14.39 | 13.80 | 14.01 | 157,875 | -0.20(-1.41%) |
Jul 20, 2022 | 14.14 | 14.73 | 13.28 | 14.21 | 420,383 | -1.63(-10.29%) |
Jul 19, 2022 | 15.38 | 15.84 | 15.38 | 15.84 | 82,287 | +0.69(+4.55%) |
Jul 18, 2022 | 15.35 | 15.60 | 15.08 | 15.15 | 62,373 | -0.13(-0.85%) |
Jul 15, 2022 | 15.23 | 15.42 | 14.82 | 15.28 | 89,195 | +0.40(+2.69%) |
Jul 14, 2022 | 14.51 | 14.97 | 14.34 | 14.88 | 75,605 | +0.03(+0.20%) |
Jul 13, 2022 | 14.68 | 14.96 | 14.45 | 14.85 | 75,043 | -0.03(-0.20%) |
Jul 12, 2022 | 14.60 | 15.05 | 14.60 | 14.88 | 35,088 | +0.14(+0.95%) |
Jul 11, 2022 | 14.74 | 14.85 | 14.57 | 14.74 | 56,887 | -0.17(-1.14%) |
Jul 08, 2022 | 14.97 | 15.09 | 14.78 | 14.91 | 70,857 | -0.06(-0.40%) |
Jul 07, 2022 | 14.71 | 15.12 | 14.64 | 14.97 | 69,745 | +0.41(+2.82%) |
Jul 06, 2022 | 14.98 | 15.30 | 14.44 | 14.56 | 103,870 | -0.52(-3.45%) |
Jul 05, 2022 | 14.07 | 15.10 | 13.90 | 15.08 | 118,590 | +0.87(+6.12%) |