Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.06 | 11.06 | 10.83 | 10.84 | 1,428,244 | +0.00(+0.00%) |
Sep 29, 2022 | 11.00 | 11.02 | 10.80 | 10.84 | 1,021,859 | -0.25(-2.24%) |
Sep 28, 2022 | 10.96 | 11.11 | 10.88 | 11.09 | 978,941 | -0.04(-0.32%) |
Sep 27, 2022 | 11.28 | 11.32 | 11.10 | 11.12 | 1,254,585 | -0.07(-0.63%) |
Sep 26, 2022 | 11.32 | 11.39 | 11.17 | 11.19 | 1,538,385 | -0.07(-0.63%) |
Sep 23, 2022 | 11.23 | 11.30 | 11.18 | 11.26 | 1,125,747 | -0.07(-0.63%) |
Sep 22, 2022 | 11.36 | 11.42 | 11.25 | 11.34 | 1,038,156 | -0.06(-0.54%) |
Sep 21, 2022 | 11.58 | 11.59 | 11.40 | 11.40 | 1,431,830 | -0.13(-1.15%) |
Sep 20, 2022 | 11.42 | 11.56 | 11.39 | 11.53 | 2,173,830 | +0.16(+1.40%) |
Sep 19, 2022 | 11.23 | 11.40 | 11.23 | 11.37 | 906,168 | -0.01(-0.08%) |
Sep 16, 2022 | 11.18 | 11.39 | 11.17 | 11.38 | 1,601,052 | +0.21(+1.91%) |
Sep 15, 2022 | 11.36 | 11.37 | 11.15 | 11.17 | 1,523,395 | -0.29(-2.56%) |
Sep 14, 2022 | 11.58 | 11.61 | 11.43 | 11.46 | 1,248,397 | -0.08(-0.69%) |
Sep 13, 2022 | 11.73 | 11.75 | 11.48 | 11.54 | 1,521,192 | -0.37(-3.13%) |
Sep 12, 2022 | 11.96 | 12.00 | 11.90 | 11.91 | 907,669 | +0.04(+0.37%) |
Sep 09, 2022 | 11.84 | 11.88 | 11.80 | 11.87 | 645,048 | +0.13(+1.13%) |
Sep 08, 2022 | 11.81 | 11.86 | 11.70 | 11.73 | 1,594,511 | -0.01(-0.08%) |
Sep 07, 2022 | 11.73 | 11.79 | 11.60 | 11.74 | 1,489,355 | +0.00(+0.00%) |
Sep 06, 2022 | 11.88 | 11.90 | 11.73 | 11.74 | 1,199,850 | -0.10(-0.82%) |
Sep 02, 2022 | 11.90 | 11.95 | 11.80 | 11.84 | 1,165,484 | -0.04(-0.37%) |
Sep 01, 2022 | 12.05 | 12.10 | 11.80 | 11.89 | 1,240,541 | -0.28(-2.33%) |
Aug 31, 2022 | 12.30 | 12.30 | 12.13 | 12.17 | 1,311,826 | -0.13(-1.08%) |
Aug 30, 2022 | 12.44 | 12.44 | 12.22 | 12.30 | 1,557,227 | -0.12(-1.00%) |
Aug 29, 2022 | 12.33 | 12.46 | 12.32 | 12.43 | 1,329,612 | +0.04(+0.36%) |
Aug 26, 2022 | 12.65 | 12.70 | 12.38 | 12.38 | 811,401 | -0.36(-2.85%) |
Aug 25, 2022 | 12.69 | 12.75 | 12.62 | 12.75 | 848,730 | +0.07(+0.56%) |
Aug 24, 2022 | 12.67 | 12.71 | 12.64 | 12.67 | 1,230,934 | -0.05(-0.42%) |
Aug 23, 2022 | 12.75 | 12.90 | 12.65 | 12.73 | 2,121,020 | +0.04(+0.35%) |
Aug 22, 2022 | 12.60 | 12.79 | 12.60 | 12.68 | 1,228,195 | +0.13(+1.06%) |
Aug 19, 2022 | 12.53 | 12.63 | 12.48 | 12.55 | 1,248,419 | +0.11(+0.86%) |
Aug 18, 2022 | 12.55 | 12.58 | 12.39 | 12.44 | 1,500,733 | -0.17(-1.34%) |
Aug 17, 2022 | 12.69 | 12.73 | 12.60 | 12.61 | 1,545,180 | +0.05(+0.42%) |
Aug 16, 2022 | 12.53 | 12.63 | 12.53 | 12.56 | 1,157,340 | -0.04(-0.35%) |
Aug 15, 2022 | 12.52 | 12.62 | 12.46 | 12.60 | 651,652 | +0.00(+0.00%) |
Aug 12, 2022 | 12.79 | 12.80 | 12.58 | 12.60 | 767,431 | -0.25(-1.93%) |
Aug 11, 2022 | 12.97 | 13.10 | 12.82 | 12.85 | 682,255 | -0.04(-0.28%) |
Aug 10, 2022 | 12.97 | 13.06 | 12.83 | 12.89 | 846,607 | +0.05(+0.41%) |
Aug 09, 2022 | 12.86 | 12.95 | 12.81 | 12.83 | 1,632,026 | +0.05(+0.42%) |
Aug 08, 2022 | 12.78 | 12.84 | 12.72 | 12.78 | 870,759 | +0.00(+0.00%) |
Aug 05, 2022 | 12.75 | 12.79 | 12.71 | 12.78 | 968,435 | +0.10(+0.77%) |
Aug 04, 2022 | 12.64 | 12.71 | 12.61 | 12.68 | 649,861 | +0.05(+0.42%) |
Aug 03, 2022 | 12.65 | 12.65 | 12.54 | 12.63 | 446,603 | +0.04(+0.35%) |
Aug 02, 2022 | 12.67 | 12.71 | 12.56 | 12.59 | 666,244 | -0.21(-1.66%) |
Aug 01, 2022 | 12.83 | 12.88 | 12.75 | 12.80 | 891,513 | +0.03(+0.21%) |
Jul 29, 2022 | 12.81 | 12.81 | 12.69 | 12.77 | 657,247 | -0.02(-0.14%) |
Jul 28, 2022 | 12.71 | 12.79 | 12.67 | 12.79 | 797,156 | +0.04(+0.28%) |
Jul 27, 2022 | 12.67 | 12.77 | 12.60 | 12.75 | 874,790 | +0.21(+1.70%) |
Jul 26, 2022 | 12.56 | 12.58 | 12.52 | 12.54 | 531,630 | +0.00(+0.00%) |
Jul 25, 2022 | 12.58 | 12.65 | 12.53 | 12.54 | 813,214 | +0.09(+0.71%) |
Jul 22, 2022 | 12.52 | 12.52 | 12.41 | 12.45 | 530,609 | -0.05(-0.43%) |
Jul 21, 2022 | 12.54 | 12.54 | 12.40 | 12.51 | 1,020,728 | +0.16(+1.29%) |
Jul 20, 2022 | 12.52 | 12.52 | 12.31 | 12.35 | 1,011,875 | -0.18(-1.42%) |
Jul 19, 2022 | 12.56 | 12.60 | 12.50 | 12.52 | 458,492 | +0.12(+1.00%) |
Jul 18, 2022 | 12.46 | 12.55 | 12.38 | 12.40 | 814,534 | +0.04(+0.29%) |
Jul 15, 2022 | 12.24 | 12.40 | 12.15 | 12.36 | 1,094,709 | +0.06(+0.50%) |
Jul 14, 2022 | 12.44 | 12.44 | 12.20 | 12.30 | 665,876 | -0.40(-3.14%) |
Jul 13, 2022 | 12.52 | 12.75 | 12.52 | 12.70 | 1,245,783 | +0.08(+0.63%) |
Jul 12, 2022 | 12.53 | 12.70 | 12.53 | 12.62 | 1,177,243 | +0.12(+0.92%) |
Jul 11, 2022 | 12.46 | 12.55 | 12.42 | 12.51 | 1,331,997 | +0.00(+0.00%) |
Jul 08, 2022 | 12.47 | 12.56 | 12.41 | 12.51 | 1,095,131 | +0.00(+0.00%) |
Jul 07, 2022 | 12.45 | 12.54 | 12.43 | 12.51 | 745,883 | +0.13(+1.08%) |
Jul 06, 2022 | 12.42 | 12.44 | 12.28 | 12.37 | 787,777 | -0.09(-0.71%) |
Jul 05, 2022 | 12.52 | 12.54 | 12.30 | 12.46 | 736,892 | -0.07(-0.57%) |