Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.76 | 13.39 | 11.70 | 13.11 | 158,338 | +1.22(+10.26%) |
Sep 29, 2022 | 11.85 | 12.08 | 11.34 | 11.89 | 113,398 | +0.07(+0.59%) |
Sep 28, 2022 | 11.36 | 11.99 | 11.20 | 11.82 | 81,938 | +0.51(+4.51%) |
Sep 27, 2022 | 11.54 | 11.54 | 11.12 | 11.31 | 144,249 | -0.11(-0.96%) |
Sep 26, 2022 | 11.38 | 12.44 | 11.21 | 11.42 | 223,094 | +0.29(+2.61%) |
Sep 23, 2022 | 11.49 | 11.52 | 11.00 | 11.13 | 182,795 | -0.06(-0.54%) |
Sep 22, 2022 | 10.70 | 11.26 | 10.70 | 11.19 | 143,284 | +0.87(+8.43%) |
Sep 21, 2022 | 10.15 | 10.36 | 10.14 | 10.32 | 78,609 | +0.22(+2.18%) |
Sep 20, 2022 | 10.42 | 10.42 | 9.800 | 10.10 | 76,472 | -0.34(-3.26%) |
Sep 19, 2022 | 10.76 | 10.93 | 10.37 | 10.44 | 40,371 | -0.44(-4.04%) |
Sep 16, 2022 | 11.04 | 11.04 | 10.70 | 10.88 | 85,572 | -0.27(-2.42%) |
Sep 15, 2022 | 11.15 | 11.18 | 10.67 | 11.15 | 76,606 | -0.10(-0.89%) |
Sep 14, 2022 | 11.30 | 11.48 | 11.25 | 11.25 | 66,284 | -0.01(-0.09%) |
Sep 13, 2022 | 11.06 | 11.53 | 11.03 | 11.26 | 92,803 | +0.06(+0.54%) |
Sep 12, 2022 | 11.37 | 11.38 | 11.16 | 11.20 | 36,911 | -0.12(-1.06%) |
Sep 09, 2022 | 11.30 | 11.52 | 11.30 | 11.32 | 70,145 | +0.08(+0.71%) |
Sep 08, 2022 | 11.12 | 11.38 | 11.12 | 11.24 | 38,818 | +0.03(+0.27%) |
Sep 07, 2022 | 11.32 | 11.38 | 11.02 | 11.21 | 47,666 | -0.21(-1.84%) |
Sep 06, 2022 | 11.63 | 11.63 | 11.35 | 11.42 | 42,751 | +0.09(+0.79%) |
Sep 02, 2022 | 11.45 | 11.47 | 11.23 | 11.33 | 32,460 | -0.07(-0.61%) |
Sep 01, 2022 | 11.70 | 11.70 | 11.30 | 11.40 | 44,194 | -0.31(-2.65%) |
Aug 31, 2022 | 11.87 | 11.87 | 11.61 | 11.71 | 41,140 | -0.08(-0.68%) |
Aug 30, 2022 | 11.90 | 11.90 | 11.51 | 11.79 | 28,249 | -0.10(-0.84%) |
Aug 29, 2022 | 11.86 | 11.94 | 11.64 | 11.89 | 34,452 | +0.02(+0.17%) |
Aug 26, 2022 | 11.86 | 11.92 | 11.65 | 11.87 | 33,913 | +0.05(+0.42%) |
Aug 25, 2022 | 12.03 | 12.16 | 11.68 | 11.82 | 82,302 | -0.21(-1.75%) |
Aug 24, 2022 | 11.76 | 12.27 | 11.76 | 12.03 | 35,059 | +0.32(+2.73%) |
Aug 23, 2022 | 11.92 | 11.94 | 11.57 | 11.71 | 40,093 | -0.09(-0.76%) |
Aug 22, 2022 | 11.67 | 11.86 | 11.50 | 11.80 | 32,054 | +0.12(+1.03%) |
Aug 19, 2022 | 12.17 | 12.24 | 11.57 | 11.68 | 69,329 | -0.65(-5.27%) |
Aug 18, 2022 | 11.61 | 12.35 | 11.50 | 12.33 | 89,790 | +0.84(+7.31%) |
Aug 17, 2022 | 11.31 | 11.73 | 11.15 | 11.49 | 33,626 | +0.18(+1.59%) |
Aug 16, 2022 | 11.57 | 11.57 | 11.23 | 11.31 | 27,649 | -0.15(-1.31%) |
Aug 15, 2022 | 11.07 | 11.51 | 10.97 | 11.46 | 43,782 | +0.25(+2.23%) |
Aug 12, 2022 | 11.37 | 11.47 | 11.20 | 11.21 | 33,066 | -0.17(-1.49%) |
Aug 11, 2022 | 11.30 | 11.45 | 11.10 | 11.38 | 58,650 | +0.20(+1.79%) |
Aug 10, 2022 | 11.39 | 11.53 | 11.06 | 11.18 | 109,670 | -0.01(-0.09%) |
Aug 09, 2022 | 11.86 | 11.86 | 11.19 | 11.19 | 64,973 | -0.56(-4.77%) |
Aug 08, 2022 | 11.82 | 12.09 | 11.64 | 11.75 | 66,613 | +0.09(+0.77%) |
Aug 05, 2022 | 11.50 | 11.89 | 11.50 | 11.66 | 38,592 | +0.11(+0.95%) |
Aug 04, 2022 | 11.97 | 11.97 | 11.53 | 11.55 | 53,617 | -0.41(-3.43%) |
Aug 03, 2022 | 11.94 | 12.25 | 11.71 | 11.96 | 40,648 | +0.00(+0.00%) |
Aug 02, 2022 | 11.36 | 12.08 | 11.22 | 11.96 | 53,108 | +0.76(+6.79%) |
Aug 01, 2022 | 11.58 | 11.63 | 11.01 | 11.20 | 101,579 | -0.38(-3.28%) |
Jul 29, 2022 | 11.85 | 11.94 | 11.56 | 11.58 | 43,104 | -0.30(-2.53%) |
Jul 28, 2022 | 11.58 | 12.19 | 11.56 | 11.88 | 51,708 | -0.12(-1.00%) |
Jul 27, 2022 | 12.05 | 12.13 | 11.51 | 12.00 | 55,096 | -0.04(-0.33%) |
Jul 26, 2022 | 12.34 | 12.49 | 12.00 | 12.04 | 38,447 | -0.43(-3.45%) |
Jul 25, 2022 | 12.61 | 12.61 | 12.22 | 12.47 | 70,503 | +0.00(+0.00%) |
Jul 22, 2022 | 12.98 | 12.98 | 12.13 | 12.47 | 77,884 | -0.52(-4.00%) |
Jul 21, 2022 | 13.09 | 13.32 | 12.42 | 12.99 | 61,405 | -0.19(-1.44%) |
Jul 20, 2022 | 12.57 | 13.31 | 12.57 | 13.18 | 95,897 | +0.52(+4.11%) |
Jul 19, 2022 | 12.00 | 12.90 | 12.00 | 12.66 | 66,901 | +0.22(+1.77%) |
Jul 18, 2022 | 12.23 | 12.49 | 12.23 | 12.44 | 81,567 | +0.14(+1.14%) |
Jul 15, 2022 | 11.60 | 12.36 | 11.50 | 12.30 | 140,514 | +0.79(+6.86%) |
Jul 14, 2022 | 11.25 | 11.59 | 10.87 | 11.51 | 101,992 | +0.21(+1.86%) |
Jul 13, 2022 | 11.18 | 11.45 | 11.18 | 11.30 | 37,639 | -0.05(-0.44%) |
Jul 12, 2022 | 11.21 | 11.38 | 11.21 | 11.35 | 58,711 | -0.02(-0.18%) |
Jul 11, 2022 | 11.34 | 11.49 | 11.30 | 11.37 | 81,598 | -0.12(-1.04%) |
Jul 08, 2022 | 11.23 | 11.55 | 11.11 | 11.49 | 43,913 | +0.18(+1.59%) |
Jul 07, 2022 | 11.14 | 11.41 | 11.14 | 11.31 | 46,842 | +0.26(+2.35%) |
Jul 06, 2022 | 11.17 | 11.17 | 10.85 | 11.05 | 81,591 | +0.04(+0.36%) |
Jul 05, 2022 | 10.74 | 11.10 | 10.65 | 11.01 | 97,257 | +0.17(+1.57%) |