Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.14 | 11.20 | 11.01 | 11.02 | 596,107 | -0.13(-1.15%) |
Sep 29, 2022 | 11.14 | 11.15 | 11.11 | 11.15 | 19,357 | -0.07(-0.58%) |
Sep 28, 2022 | 11.19 | 11.21 | 11.17 | 11.21 | 14,587 | -0.16(-1.40%) |
Sep 27, 2022 | 11.36 | 11.37 | 11.33 | 11.37 | 14,043 | +0.03(+0.27%) |
Sep 26, 2022 | 11.35 | 11.38 | 11.31 | 11.34 | 17,620 | +0.05(+0.47%) |
Sep 25, 2022 | 11.28 | 11.29 | 11.20 | 11.29 | 13,066 | +0.07(+0.64%) |
Sep 23, 2022 | 11.05 | 11.33 | 11.04 | 11.22 | 470,730 | +0.16(+1.46%) |
Sep 22, 2022 | 11.05 | 11.07 | 11.04 | 11.06 | 10,907 | -0.03(-0.25%) |
Sep 21, 2022 | 11.06 | 11.09 | 11.03 | 11.08 | 15,816 | +0.19(+1.78%) |
Sep 20, 2022 | 10.89 | 10.89 | 10.86 | 10.89 | 15,559 | +0.13(+1.19%) |
Sep 19, 2022 | 10.77 | 10.77 | 10.74 | 10.76 | 7,285 | +0.01(+0.13%) |
Sep 18, 2022 | 10.76 | 10.77 | 10.73 | 10.75 | 10,989 | +0.93(+9.44%) |
Sep 16, 2022 | 10.72 | 10.82 | 9.814 | 9.821 | 428,887 | -0.91(-8.50%) |
Sep 15, 2022 | 10.72 | 10.74 | 10.71 | 10.73 | 8,018 | +0.05(+0.46%) |
Sep 14, 2022 | 10.68 | 10.69 | 10.67 | 10.68 | 11,694 | -0.02(-0.15%) |
Sep 13, 2022 | 10.69 | 10.71 | 10.67 | 10.70 | 11,329 | +0.22(+2.12%) |
Sep 12, 2022 | 10.48 | 10.48 | 10.47 | 10.48 | 7,928 | -0.11(-1.01%) |
Sep 11, 2022 | 10.54 | 10.59 | 10.54 | 10.59 | 7,637 | +0.03(+0.28%) |
Sep 09, 2022 | 10.70 | 10.70 | 10.52 | 10.56 | 392,650 | -0.14(-1.31%) |
Sep 08, 2022 | 10.70 | 10.70 | 10.68 | 10.70 | 8,009 | -0.00(-0.01%) |
Sep 07, 2022 | 10.69 | 10.70 | 10.66 | 10.70 | 12,438 | -0.11(-1.00%) |
Sep 06, 2022 | 10.79 | 10.81 | 10.77 | 10.81 | 6,087 | +0.02(+0.20%) |
Sep 05, 2022 | 10.79 | 10.79 | 10.77 | 10.78 | 5,190 | -0.04(-0.37%) |
Sep 04, 2022 | 10.80 | 10.82 | 10.79 | 10.82 | 1,267 | +0.12(+1.10%) |
Sep 02, 2022 | 10.79 | 10.81 | 10.69 | 10.71 | 199,018 | -0.09(-0.81%) |
Sep 01, 2022 | 10.79 | 10.80 | 10.78 | 10.79 | 4,426 | +0.13(+1.24%) |
Aug 31, 2022 | 10.65 | 10.66 | 10.65 | 10.66 | 4,613 | -0.01(-0.10%) |
Aug 30, 2022 | 10.66 | 10.68 | 10.67 | 10.67 | 5,418 | +0.01(+0.14%) |
Aug 29, 2022 | 10.65 | 10.66 | 10.63 | 10.66 | 5,053 | +0.00(+0.02%) |
Aug 28, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 2 | +0.04(+0.33%) |
Aug 26, 2022 | 10.58 | 10.67 | 10.47 | 10.62 | 191,501 | +0.04(+0.42%) |
Aug 25, 2022 | 10.58 | 10.58 | 10.55 | 10.58 | 5,031 | -0.03(-0.24%) |
Aug 24, 2022 | 10.59 | 10.61 | 10.58 | 10.60 | 4,654 | -0.02(-0.20%) |
Aug 23, 2022 | 10.62 | 10.62 | 10.59 | 10.62 | 4,191 | -0.08(-0.74%) |
Aug 22, 2022 | 10.69 | 10.70 | 10.68 | 10.70 | 4,919 | +0.11(+1.07%) |
Aug 21, 2022 | 10.59 | 10.59 | 10.58 | 10.59 | 548 | +0.04(+0.39%) |
Aug 19, 2022 | 10.50 | 10.60 | 10.49 | 10.55 | 225,359 | +0.04(+0.42%) |
Aug 18, 2022 | 10.50 | 10.51 | 10.49 | 10.50 | 4,371 | +0.11(+1.06%) |
Aug 17, 2022 | 10.36 | 10.39 | 10.36 | 10.39 | 5,868 | +0.06(+0.62%) |
Aug 16, 2022 | 10.33 | 10.34 | 10.32 | 10.33 | 10,076 | -0.00(-0.03%) |
Aug 15, 2022 | 10.34 | 10.34 | 10.30 | 10.33 | 8,975 | +0.14(+1.35%) |
Aug 14, 2022 | 10.20 | 10.20 | 10.18 | 10.20 | 3,454 | +0.02(+0.24%) |
Aug 12, 2022 | 10.04 | 10.22 | 10.03 | 10.17 | 226,217 | +0.12(+1.20%) |
Aug 11, 2022 | 10.04 | 10.06 | 10.03 | 10.05 | 6,990 | +0.01(+0.05%) |
Aug 10, 2022 | 10.05 | 10.05 | 10.02 | 10.04 | 8,917 | -0.12(-1.16%) |
Aug 09, 2022 | 10.16 | 10.17 | 10.14 | 10.16 | 9,047 | +0.02(+0.24%) |
Aug 08, 2022 | 10.14 | 10.15 | 10.12 | 10.14 | 5,039 | -0.07(-0.69%) |
Aug 07, 2022 | 10.19 | 10.21 | 10.18 | 10.21 | 7,022 | +0.05(+0.51%) |
Aug 05, 2022 | 10.11 | 10.24 | 10.09 | 10.16 | 359,628 | +0.05(+0.52%) |
Aug 04, 2022 | 10.11 | 10.11 | 10.09 | 10.10 | 8,655 | -0.11(-1.09%) |
Aug 03, 2022 | 10.19 | 10.22 | 10.20 | 10.22 | 13,256 | -0.03(-0.31%) |
Aug 02, 2022 | 10.24 | 10.25 | 10.23 | 10.25 | 12,081 | +0.13(+1.32%) |
Aug 01, 2022 | 10.09 | 10.12 | 10.08 | 10.11 | 8,096 | -0.03(-0.34%) |
Jul 31, 2022 | 10.15 | 10.16 | 10.13 | 10.15 | 6,983 | +0.00(+0.05%) |
Jul 29, 2022 | 10.20 | 10.24 | 10.13 | 10.14 | 407,938 | -0.06(-0.62%) |
Jul 28, 2022 | 10.20 | 10.21 | 10.19 | 10.21 | 13,077 | -0.01(-0.09%) |
Jul 27, 2022 | 10.20 | 10.24 | 10.10 | 10.21 | 13,902 | -0.09(-0.87%) |
Jul 26, 2022 | 10.31 | 10.32 | 10.29 | 10.30 | 8,435 | +0.12(+1.18%) |
Jul 25, 2022 | 10.18 | 10.19 | 10.17 | 10.18 | 7,011 | -0.02(-0.24%) |
Jul 24, 2022 | 10.22 | 10.21 | 10.19 | 10.21 | 2,682 | +0.03(+0.27%) |
Jul 22, 2022 | 10.17 | 10.28 | 10.16 | 10.18 | 400,400 | +0.00(+0.02%) |
Jul 21, 2022 | 10.17 | 10.19 | 10.16 | 10.18 | 8,666 | -0.06(-0.62%) |
Jul 20, 2022 | 10.24 | 10.25 | 10.22 | 10.24 | 6,073 | +0.04(+0.44%) |
Jul 19, 2022 | 10.20 | 10.23 | 10.18 | 10.20 | 8,418 | -0.20(-1.94%) |
Jul 18, 2022 | 10.39 | 10.40 | 10.37 | 10.40 | 13,355 | -0.07(-0.70%) |
Jul 17, 2022 | 10.49 | 10.49 | 10.47 | 10.47 | 3,162 | +0.13(+1.28%) |
Jul 15, 2022 | 10.57 | 10.59 | 10.27 | 10.34 | 352,245 | -0.24(-2.28%) |
Jul 14, 2022 | 10.57 | 10.58 | 10.56 | 10.58 | 11,001 | +0.01(+0.12%) |
Jul 13, 2022 | 10.55 | 10.57 | 10.48 | 10.57 | 13,378 | -0.01(-0.11%) |
Jul 12, 2022 | 10.57 | 10.59 | 10.56 | 10.58 | 9,611 | -0.05(-0.47%) |
Jul 11, 2022 | 10.63 | 10.64 | 10.48 | 10.63 | 8,482 | +0.10(+0.98%) |
Jul 10, 2022 | 10.51 | 10.53 | 10.49 | 10.53 | 7,448 | +0.11(+1.04%) |
Jul 08, 2022 | 10.53 | 10.62 | 10.42 | 10.42 | 354,559 | -0.10(-0.93%) |
Jul 07, 2022 | 10.53 | 10.53 | 10.49 | 10.52 | 8,260 | -0.03(-0.25%) |
Jul 06, 2022 | 10.53 | 10.54 | 10.50 | 10.54 | 11,893 | +0.04(+0.40%) |
Jul 05, 2022 | 10.50 | 10.51 | 10.48 | 10.50 | 10,118 | +0.18(+1.74%) |
Jul 04, 2022 | 10.33 | 10.35 | 10.30 | 10.32 | 9,997 | +0.02(+0.24%) |
Jul 03, 2022 | 10.31 | 10.31 | 10.30 | 10.30 | 6,567 | +0.11(+1.04%) |