Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.02 | 11.23 | 10.69 | 11.04 | 29,942 | +0.26(+2.46%) |
Sep 29, 2022 | 11.01 | 11.01 | 10.41 | 10.78 | 16,693 | -0.29(-2.65%) |
Sep 28, 2022 | 10.77 | 11.07 | 10.77 | 11.07 | 11,247 | +0.15(+1.39%) |
Sep 27, 2022 | 10.82 | 10.99 | 10.77 | 10.92 | 10,830 | -0.03(-0.26%) |
Sep 26, 2022 | 11.25 | 11.25 | 10.75 | 10.95 | 14,158 | -0.28(-2.53%) |
Sep 23, 2022 | 11.09 | 11.48 | 10.69 | 11.23 | 43,197 | -0.02(-0.17%) |
Sep 22, 2022 | 11.26 | 11.50 | 11.05 | 11.25 | 23,820 | -0.24(-2.06%) |
Sep 21, 2022 | 11.21 | 11.54 | 11.00 | 11.48 | 14,687 | +0.19(+1.67%) |
Sep 20, 2022 | 11.01 | 11.30 | 10.81 | 11.30 | 14,573 | +0.07(+0.59%) |
Sep 19, 2022 | 11.10 | 11.23 | 10.79 | 11.23 | 8,907 | -0.04(-0.34%) |
Sep 16, 2022 | 10.93 | 11.46 | 10.78 | 11.27 | 52,026 | +0.49(+4.57%) |
Sep 15, 2022 | 10.50 | 10.78 | 10.50 | 10.78 | 22,894 | +0.18(+1.70%) |
Sep 14, 2022 | 10.60 | 10.90 | 10.54 | 10.60 | 18,297 | -0.17(-1.58%) |
Sep 13, 2022 | 10.73 | 10.78 | 10.65 | 10.77 | 17,101 | -0.12(-1.13%) |
Sep 12, 2022 | 10.86 | 10.89 | 10.63 | 10.89 | 14,762 | +0.17(+1.59%) |
Sep 09, 2022 | 11.09 | 11.18 | 10.69 | 10.72 | 10,311 | -0.41(-3.66%) |
Sep 08, 2022 | 10.66 | 11.28 | 10.42 | 11.13 | 35,047 | +0.26(+2.35%) |
Sep 07, 2022 | 11.19 | 11.19 | 10.68 | 10.87 | 26,817 | -0.26(-2.38%) |
Sep 06, 2022 | 11.65 | 11.83 | 10.99 | 11.13 | 32,239 | -0.55(-4.70%) |
Sep 02, 2022 | 11.66 | 11.71 | 11.58 | 11.68 | 21,994 | -0.09(-0.72%) |
Sep 01, 2022 | 11.65 | 11.77 | 11.53 | 11.77 | 21,834 | +0.09(+0.73%) |
Aug 31, 2022 | 11.83 | 11.83 | 11.56 | 11.68 | 27,883 | -0.26(-2.18%) |
Aug 30, 2022 | 12.16 | 12.25 | 11.86 | 11.94 | 8,631 | -0.39(-3.19%) |
Aug 29, 2022 | 12.07 | 12.38 | 11.92 | 12.34 | 11,518 | +0.08(+0.61%) |
Aug 26, 2022 | 11.98 | 12.26 | 11.62 | 12.26 | 20,411 | +0.25(+2.11%) |
Aug 25, 2022 | 11.33 | 12.28 | 11.33 | 12.01 | 90,570 | +0.54(+4.75%) |
Aug 24, 2022 | 11.54 | 11.58 | 11.26 | 11.47 | 10,746 | +0.00(+0.00%) |
Aug 23, 2022 | 11.41 | 11.59 | 11.26 | 11.47 | 20,832 | +0.18(+1.58%) |
Aug 22, 2022 | 11.56 | 11.62 | 11.23 | 11.29 | 5,645 | -0.33(-2.83%) |
Aug 19, 2022 | 11.62 | 11.63 | 11.27 | 11.62 | 5,242 | -0.07(-0.56%) |
Aug 18, 2022 | 11.41 | 11.68 | 11.32 | 11.68 | 8,858 | +0.16(+1.38%) |
Aug 17, 2022 | 11.16 | 11.64 | 11.06 | 11.52 | 7,750 | +0.35(+3.11%) |
Aug 16, 2022 | 11.04 | 11.72 | 10.91 | 11.17 | 24,604 | +0.22(+1.97%) |
Aug 15, 2022 | 11.01 | 11.15 | 10.79 | 10.96 | 35,740 | +0.04(+0.34%) |
Aug 12, 2022 | 11.35 | 11.35 | 10.92 | 10.92 | 138,816 | -0.28(-2.51%) |
Aug 11, 2022 | 11.04 | 11.21 | 10.87 | 11.20 | 10,196 | +0.09(+0.84%) |
Aug 10, 2022 | 11.01 | 11.16 | 10.77 | 11.11 | 7,043 | +0.23(+2.07%) |
Aug 09, 2022 | 11.02 | 11.02 | 10.66 | 10.88 | 17,811 | -0.11(-1.02%) |
Aug 08, 2022 | 10.54 | 11.00 | 10.42 | 11.00 | 18,179 | +0.37(+3.44%) |
Aug 05, 2022 | 10.77 | 10.77 | 10.50 | 10.63 | 10,170 | +0.08(+0.80%) |
Aug 04, 2022 | 11.55 | 11.55 | 10.45 | 10.55 | 15,686 | +0.36(+3.50%) |
Aug 03, 2022 | 10.51 | 10.64 | 10.19 | 10.19 | 18,241 | -0.16(-1.54%) |
Aug 02, 2022 | 11.03 | 11.03 | 10.35 | 10.35 | 17,137 | -0.84(-7.54%) |
Aug 01, 2022 | 11.22 | 11.36 | 11.08 | 11.19 | 10,019 | +0.08(+0.76%) |
Jul 29, 2022 | 11.32 | 11.32 | 11.05 | 11.11 | 9,855 | -0.23(-1.99%) |
Jul 28, 2022 | 11.01 | 11.49 | 11.01 | 11.33 | 8,567 | +0.24(+2.20%) |
Jul 27, 2022 | 10.89 | 11.17 | 10.77 | 11.09 | 11,688 | +0.14(+1.29%) |
Jul 26, 2022 | 11.20 | 11.20 | 10.66 | 10.95 | 37,999 | -0.26(-2.34%) |
Jul 25, 2022 | 11.62 | 11.77 | 11.21 | 11.21 | 17,311 | -0.30(-2.61%) |
Jul 22, 2022 | 11.49 | 11.87 | 11.44 | 11.51 | 23,064 | -0.09(-0.81%) |
Jul 21, 2022 | 11.31 | 11.73 | 11.29 | 11.61 | 13,008 | +0.13(+1.14%) |
Jul 20, 2022 | 11.39 | 11.73 | 11.26 | 11.47 | 45,788 | +0.10(+0.91%) |
Jul 19, 2022 | 11.27 | 11.79 | 11.17 | 11.37 | 39,312 | +0.22(+1.93%) |
Jul 18, 2022 | 11.40 | 11.52 | 11.05 | 11.16 | 32,219 | -0.32(-2.78%) |
Jul 15, 2022 | 11.21 | 11.62 | 11.09 | 11.47 | 34,560 | +0.38(+3.47%) |
Jul 14, 2022 | 10.88 | 11.32 | 10.75 | 11.09 | 32,456 | +0.07(+0.60%) |
Jul 13, 2022 | 10.86 | 11.33 | 10.80 | 11.02 | 33,133 | +0.00(+0.00%) |
Jul 12, 2022 | 11.09 | 11.39 | 10.94 | 11.02 | 31,407 | -0.11(-1.01%) |
Jul 11, 2022 | 11.60 | 12.02 | 11.08 | 11.14 | 36,803 | -0.62(-5.27%) |
Jul 08, 2022 | 11.56 | 11.90 | 11.50 | 11.76 | 42,168 | +0.17(+1.46%) |
Jul 07, 2022 | 11.46 | 11.81 | 11.36 | 11.59 | 35,454 | +0.16(+1.40%) |
Jul 06, 2022 | 11.47 | 11.62 | 11.23 | 11.43 | 38,905 | +0.14(+1.25%) |
Jul 05, 2022 | 10.80 | 11.37 | 10.77 | 11.29 | 54,997 | +0.23(+2.03%) |