Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.97 | 12.01 | 11.57 | 11.62 | 125,976 | -0.37(-3.12%) |
Sep 29, 2022 | 12.64 | 12.66 | 11.93 | 12.00 | 126,923 | -0.60(-4.73%) |
Sep 28, 2022 | 12.57 | 12.66 | 12.44 | 12.59 | 85,727 | +0.12(+0.93%) |
Sep 27, 2022 | 12.59 | 12.72 | 12.47 | 12.48 | 65,743 | -0.12(-0.99%) |
Sep 26, 2022 | 12.81 | 12.90 | 12.48 | 12.60 | 89,212 | -0.29(-2.28%) |
Sep 23, 2022 | 13.26 | 13.27 | 12.78 | 12.89 | 170,259 | -0.46(-3.46%) |
Sep 22, 2022 | 13.35 | 13.42 | 13.13 | 13.36 | 112,670 | +0.01(+0.07%) |
Sep 21, 2022 | 13.35 | 13.48 | 13.27 | 13.35 | 111,706 | +0.03(+0.20%) |
Sep 20, 2022 | 13.54 | 13.62 | 13.27 | 13.32 | 66,991 | -0.28(-2.03%) |
Sep 19, 2022 | 13.36 | 13.67 | 13.35 | 13.60 | 108,345 | +0.25(+1.87%) |
Sep 16, 2022 | 13.45 | 13.48 | 13.24 | 13.35 | 238,789 | -0.17(-1.25%) |
Sep 15, 2022 | 13.24 | 13.62 | 13.24 | 13.52 | 158,280 | +0.24(+1.81%) |
Sep 14, 2022 | 13.12 | 13.28 | 13.05 | 13.28 | 86,873 | +0.24(+1.84%) |
Sep 13, 2022 | 13.55 | 13.55 | 13.03 | 13.04 | 112,432 | -0.52(-3.81%) |
Sep 12, 2022 | 13.32 | 13.55 | 13.27 | 13.55 | 90,056 | +0.29(+2.22%) |
Sep 09, 2022 | 13.33 | 13.41 | 13.21 | 13.26 | 114,110 | -0.01(-0.07%) |
Sep 08, 2022 | 13.35 | 13.39 | 13.21 | 13.27 | 55,651 | -0.10(-0.73%) |
Sep 07, 2022 | 12.97 | 13.38 | 12.96 | 13.37 | 116,571 | +0.38(+2.95%) |
Sep 06, 2022 | 13.14 | 13.16 | 12.90 | 12.98 | 112,051 | -0.02(-0.14%) |
Sep 02, 2022 | 13.18 | 13.24 | 12.95 | 13.00 | 130,727 | +0.00(+0.00%) |
Sep 01, 2022 | 13.02 | 13.27 | 12.86 | 13.00 | 188,673 | +0.01(+0.07%) |
Aug 31, 2022 | 12.65 | 13.01 | 12.64 | 12.99 | 131,465 | +0.39(+3.11%) |
Aug 30, 2022 | 12.64 | 12.68 | 12.53 | 12.60 | 95,372 | -0.04(-0.35%) |
Aug 29, 2022 | 12.56 | 12.72 | 12.49 | 12.65 | 74,408 | +0.04(+0.28%) |
Aug 26, 2022 | 12.58 | 12.74 | 12.50 | 12.61 | 69,772 | +0.07(+0.57%) |
Aug 25, 2022 | 12.48 | 12.54 | 12.41 | 12.54 | 57,157 | +0.15(+1.22%) |
Aug 24, 2022 | 12.46 | 12.50 | 12.38 | 12.39 | 44,097 | -0.08(-0.64%) |
Aug 23, 2022 | 12.41 | 12.53 | 12.40 | 12.47 | 73,085 | +0.08(+0.65%) |
Aug 22, 2022 | 12.73 | 12.81 | 12.33 | 12.39 | 89,191 | -0.44(-3.40%) |
Aug 19, 2022 | 12.97 | 13.04 | 12.79 | 12.82 | 89,842 | -0.14(-1.10%) |
Aug 18, 2022 | 12.76 | 12.98 | 12.76 | 12.97 | 91,312 | +0.20(+1.60%) |
Aug 17, 2022 | 12.78 | 12.85 | 12.73 | 12.76 | 64,414 | -0.12(-0.97%) |
Aug 16, 2022 | 12.89 | 13.01 | 12.88 | 12.89 | 58,447 | -0.09(-0.69%) |
Aug 15, 2022 | 12.99 | 13.01 | 12.83 | 12.97 | 81,408 | -0.21(-1.62%) |
Aug 12, 2022 | 12.95 | 13.21 | 12.95 | 13.19 | 93,317 | +0.24(+1.86%) |
Aug 11, 2022 | 12.76 | 12.98 | 12.75 | 12.95 | 85,978 | +0.25(+1.93%) |
Aug 10, 2022 | 12.76 | 12.78 | 12.60 | 12.70 | 95,041 | +0.08(+0.62%) |
Aug 09, 2022 | 12.73 | 12.75 | 12.59 | 12.62 | 109,782 | -0.05(-0.41%) |
Aug 08, 2022 | 12.79 | 12.81 | 12.66 | 12.68 | 83,507 | -0.03(-0.21%) |
Aug 05, 2022 | 12.62 | 12.76 | 12.56 | 12.70 | 73,030 | +0.06(+0.48%) |
Aug 04, 2022 | 13.11 | 13.12 | 12.60 | 12.64 | 128,793 | +0.19(+1.55%) |
Aug 03, 2022 | 12.28 | 12.46 | 12.12 | 12.45 | 92,817 | +0.22(+1.79%) |
Aug 02, 2022 | 12.15 | 12.25 | 12.03 | 12.23 | 84,876 | +0.08(+0.65%) |
Aug 01, 2022 | 12.01 | 12.35 | 11.93 | 12.15 | 94,679 | +0.04(+0.29%) |
Jul 29, 2022 | 12.16 | 12.23 | 12.02 | 12.12 | 83,388 | -0.06(-0.50%) |
Jul 28, 2022 | 12.09 | 12.24 | 12.08 | 12.18 | 60,320 | +0.15(+1.24%) |
Jul 27, 2022 | 11.93 | 12.06 | 11.90 | 12.03 | 50,681 | +0.12(+1.03%) |
Jul 26, 2022 | 11.83 | 12.05 | 11.82 | 11.91 | 97,197 | -0.01(-0.07%) |
Jul 25, 2022 | 11.87 | 12.02 | 11.82 | 11.92 | 108,787 | +0.14(+1.19%) |
Jul 22, 2022 | 11.72 | 11.78 | 11.59 | 11.78 | 69,909 | +0.11(+0.98%) |
Jul 21, 2022 | 11.55 | 11.67 | 11.51 | 11.66 | 102,100 | +0.12(+1.06%) |
Jul 20, 2022 | 11.47 | 11.58 | 11.47 | 11.54 | 97,357 | +0.03(+0.23%) |
Jul 19, 2022 | 11.57 | 11.62 | 11.50 | 11.51 | 152,083 | +0.01(+0.08%) |
Jul 18, 2022 | 11.71 | 11.81 | 11.43 | 11.50 | 106,395 | -0.08(-0.68%) |
Jul 15, 2022 | 11.72 | 11.72 | 11.43 | 11.58 | 173,973 | +0.08(+0.68%) |
Jul 14, 2022 | 11.50 | 11.65 | 11.49 | 11.50 | 174,849 | -0.14(-1.20%) |
Jul 13, 2022 | 11.59 | 11.68 | 11.57 | 11.64 | 42,593 | -0.07(-0.60%) |
Jul 12, 2022 | 11.60 | 11.82 | 11.60 | 11.71 | 72,357 | +0.02(+0.15%) |
Jul 11, 2022 | 11.70 | 11.70 | 11.61 | 11.70 | 55,495 | -0.08(-0.67%) |
Jul 08, 2022 | 11.66 | 11.85 | 11.59 | 11.78 | 72,651 | +0.07(+0.60%) |
Jul 07, 2022 | 11.59 | 11.72 | 11.54 | 11.71 | 140,153 | +0.21(+1.83%) |
Jul 06, 2022 | 11.66 | 11.68 | 11.40 | 11.50 | 59,168 | -0.14(-1.20%) |
Jul 05, 2022 | 11.63 | 11.67 | 11.42 | 11.64 | 207,269 | -0.18(-1.48%) |