Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.81 | 12.21 | 11.81 | 12.14 | 71,526 | +0.24(+1.99%) |
Sep 29, 2022 | 11.89 | 11.92 | 11.69 | 11.90 | 20,299 | -0.20(-1.64%) |
Sep 28, 2022 | 12.11 | 12.23 | 12.07 | 12.10 | 33,598 | +0.06(+0.47%) |
Sep 27, 2022 | 12.33 | 12.38 | 12.03 | 12.04 | 67,024 | -0.17(-1.39%) |
Sep 26, 2022 | 12.52 | 12.60 | 12.09 | 12.22 | 50,828 | -0.65(-5.07%) |
Sep 23, 2022 | 12.91 | 12.91 | 12.67 | 12.87 | 18,361 | -0.51(-3.82%) |
Sep 22, 2022 | 13.10 | 13.38 | 12.93 | 13.38 | 17,267 | +0.36(+2.76%) |
Sep 21, 2022 | 13.07 | 13.07 | 12.91 | 13.02 | 10,854 | -0.02(-0.15%) |
Sep 20, 2022 | 12.83 | 13.16 | 12.77 | 13.04 | 8,499 | +0.00(+0.00%) |
Sep 19, 2022 | 12.45 | 13.05 | 12.45 | 13.04 | 37,097 | +0.49(+3.89%) |
Sep 16, 2022 | 12.36 | 12.57 | 12.30 | 12.55 | 22,959 | -0.11(-0.87%) |
Sep 15, 2022 | 12.76 | 12.91 | 12.63 | 12.66 | 29,912 | -0.25(-1.97%) |
Sep 14, 2022 | 12.92 | 13.00 | 12.83 | 12.91 | 13,835 | +0.04(+0.29%) |
Sep 13, 2022 | 13.07 | 13.12 | 12.84 | 12.88 | 205,558 | -0.55(-4.08%) |
Sep 12, 2022 | 13.43 | 13.50 | 13.39 | 13.43 | 43,889 | +0.22(+1.65%) |
Sep 09, 2022 | 12.96 | 13.23 | 12.96 | 13.21 | 21,399 | +0.37(+2.88%) |
Sep 08, 2022 | 12.84 | 12.95 | 12.65 | 12.84 | 47,730 | -0.05(-0.38%) |
Sep 07, 2022 | 12.70 | 13.00 | 12.56 | 12.89 | 32,402 | +0.17(+1.34%) |
Sep 06, 2022 | 12.93 | 12.94 | 12.67 | 12.72 | 146,321 | -0.27(-2.11%) |
Sep 02, 2022 | 13.00 | 13.17 | 12.93 | 12.99 | 18,822 | +0.16(+1.25%) |
Sep 01, 2022 | 12.94 | 12.95 | 12.60 | 12.83 | 32,579 | +0.11(+0.89%) |
Aug 31, 2022 | 12.91 | 13.08 | 12.72 | 12.72 | 86,551 | -0.39(-2.96%) |
Aug 30, 2022 | 13.47 | 13.47 | 13.04 | 13.10 | 200,043 | -0.35(-2.63%) |
Aug 29, 2022 | 13.28 | 13.62 | 13.28 | 13.46 | 7,595 | +0.17(+1.32%) |
Aug 26, 2022 | 13.47 | 13.47 | 13.19 | 13.28 | 20,848 | -0.02(-0.14%) |
Aug 25, 2022 | 13.38 | 13.43 | 13.25 | 13.30 | 13,543 | +0.08(+0.57%) |
Aug 24, 2022 | 13.12 | 13.30 | 13.10 | 13.23 | 29,139 | +0.14(+1.08%) |
Aug 23, 2022 | 12.89 | 13.12 | 12.87 | 13.09 | 24,268 | +0.35(+2.75%) |
Aug 22, 2022 | 12.64 | 12.75 | 12.57 | 12.74 | 22,013 | -0.15(-1.17%) |
Aug 19, 2022 | 12.88 | 12.91 | 12.73 | 12.89 | 21,683 | -0.28(-2.15%) |
Aug 18, 2022 | 13.32 | 13.32 | 13.01 | 13.17 | 67,776 | -0.05(-0.36%) |
Aug 17, 2022 | 13.07 | 13.30 | 13.06 | 13.22 | 169,027 | -0.06(-0.43%) |
Aug 16, 2022 | 13.27 | 13.33 | 13.18 | 13.27 | 44,011 | -0.25(-1.82%) |
Aug 15, 2022 | 13.30 | 13.53 | 13.30 | 13.52 | 45,931 | +0.14(+1.06%) |
Aug 12, 2022 | 13.11 | 13.38 | 13.04 | 13.38 | 185,299 | +0.58(+4.50%) |
Aug 11, 2022 | 13.27 | 13.27 | 12.75 | 12.80 | 80,153 | -0.32(-2.45%) |
Aug 10, 2022 | 13.10 | 13.29 | 13.07 | 13.12 | 55,358 | +0.51(+4.05%) |
Aug 09, 2022 | 12.87 | 12.87 | 12.58 | 12.61 | 37,410 | -0.26(-2.06%) |
Aug 08, 2022 | 12.86 | 12.96 | 12.79 | 12.88 | 30,652 | +0.28(+2.25%) |
Aug 05, 2022 | 12.25 | 12.64 | 12.23 | 12.59 | 21,451 | +0.09(+0.76%) |
Aug 04, 2022 | 12.22 | 12.58 | 12.21 | 12.50 | 87,829 | +0.63(+5.34%) |
Aug 03, 2022 | 11.61 | 11.88 | 11.61 | 11.87 | 7,674 | +0.26(+2.28%) |
Aug 02, 2022 | 11.62 | 11.70 | 11.56 | 11.60 | 3,561 | -0.21(-1.76%) |
Aug 01, 2022 | 11.74 | 11.98 | 11.72 | 11.81 | 19,646 | +0.02(+0.16%) |
Jul 29, 2022 | 11.79 | 11.87 | 11.75 | 11.79 | 36,229 | -0.09(-0.72%) |
Jul 28, 2022 | 11.76 | 11.91 | 11.51 | 11.87 | 29,704 | +0.30(+2.61%) |
Jul 27, 2022 | 11.25 | 11.58 | 11.25 | 11.57 | 22,112 | +0.58(+5.24%) |
Jul 26, 2022 | 11.08 | 11.08 | 10.93 | 11.00 | 3,680 | -0.14(-1.27%) |
Jul 25, 2022 | 11.01 | 11.18 | 11.00 | 11.14 | 17,857 | +0.29(+2.70%) |
Jul 22, 2022 | 10.97 | 11.02 | 10.77 | 10.84 | 76,208 | -0.05(-0.43%) |
Jul 21, 2022 | 10.84 | 10.95 | 10.79 | 10.89 | 10,441 | -0.07(-0.60%) |
Jul 20, 2022 | 10.89 | 10.99 | 10.80 | 10.96 | 6,559 | +0.13(+1.22%) |
Jul 19, 2022 | 10.87 | 10.89 | 10.80 | 10.83 | 45,420 | +0.11(+1.06%) |
Jul 18, 2022 | 11.00 | 11.03 | 10.68 | 10.71 | 17,110 | -0.07(-0.61%) |
Jul 15, 2022 | 10.60 | 10.85 | 10.55 | 10.78 | 12,460 | +0.07(+0.62%) |
Jul 14, 2022 | 10.62 | 10.72 | 10.52 | 10.71 | 82,307 | -0.11(-1.05%) |
Jul 13, 2022 | 10.84 | 11.05 | 10.83 | 10.83 | 2,704 | -0.03(-0.26%) |
Jul 12, 2022 | 10.83 | 10.97 | 10.81 | 10.85 | 12,162 | -0.08(-0.69%) |
Jul 11, 2022 | 11.15 | 11.15 | 10.93 | 10.93 | 17,526 | -0.55(-4.83%) |
Jul 08, 2022 | 11.38 | 11.48 | 11.32 | 11.48 | 11,628 | +0.22(+1.98%) |
Jul 07, 2022 | 11.14 | 11.34 | 11.14 | 11.26 | 24,065 | +0.33(+3.03%) |
Jul 06, 2022 | 10.89 | 10.96 | 10.64 | 10.93 | 17,685 | +0.15(+1.40%) |
Jul 05, 2022 | 10.71 | 10.81 | 10.57 | 10.78 | 28,631 | -0.29(-2.65%) |