Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.31 | 10.55 | 10.14 | 10.47 | 66,236 | +0.26(+2.55%) |
Sep 29, 2022 | 10.43 | 10.43 | 10.12 | 10.21 | 57,778 | -0.30(-2.89%) |
Sep 28, 2022 | 10.29 | 10.53 | 10.21 | 10.51 | 80,824 | +0.33(+3.23%) |
Sep 27, 2022 | 10.30 | 10.85 | 10.18 | 10.18 | 76,717 | -0.11(-1.09%) |
Sep 26, 2022 | 10.54 | 10.57 | 10.23 | 10.30 | 90,393 | -0.35(-3.26%) |
Sep 23, 2022 | 10.93 | 11.08 | 10.44 | 10.64 | 88,769 | -0.49(-4.36%) |
Sep 22, 2022 | 11.25 | 11.25 | 10.92 | 11.13 | 88,355 | -0.21(-1.83%) |
Sep 21, 2022 | 11.36 | 11.46 | 11.19 | 11.34 | 32,339 | -0.10(-0.83%) |
Sep 20, 2022 | 11.33 | 11.43 | 11.09 | 11.43 | 52,793 | +0.10(+0.92%) |
Sep 19, 2022 | 11.27 | 11.45 | 11.26 | 11.33 | 79,893 | -0.15(-1.28%) |
Sep 16, 2022 | 11.75 | 11.75 | 11.38 | 11.48 | 50,946 | -0.34(-2.86%) |
Sep 15, 2022 | 12.07 | 12.09 | 11.74 | 11.81 | 69,063 | -0.25(-2.08%) |
Sep 14, 2022 | 12.23 | 12.28 | 12.00 | 12.07 | 33,889 | -0.08(-0.64%) |
Sep 13, 2022 | 12.51 | 12.51 | 12.14 | 12.14 | 35,485 | -0.37(-2.98%) |
Sep 12, 2022 | 12.45 | 12.55 | 12.38 | 12.52 | 28,636 | +0.16(+1.33%) |
Sep 09, 2022 | 12.09 | 12.39 | 12.08 | 12.35 | 44,670 | +0.30(+2.50%) |
Sep 08, 2022 | 12.32 | 12.36 | 11.99 | 12.05 | 26,935 | -0.12(-0.99%) |
Sep 07, 2022 | 11.91 | 12.27 | 11.91 | 12.17 | 34,460 | +0.27(+2.24%) |
Sep 06, 2022 | 11.83 | 12.02 | 11.79 | 11.90 | 48,008 | +0.08(+0.66%) |
Sep 02, 2022 | 12.01 | 12.05 | 11.52 | 11.83 | 47,743 | -0.07(-0.58%) |
Sep 01, 2022 | 11.71 | 11.96 | 11.69 | 11.90 | 33,491 | +0.07(+0.58%) |
Aug 31, 2022 | 11.91 | 12.16 | 11.74 | 11.83 | 51,074 | +0.03(+0.22%) |
Aug 30, 2022 | 12.02 | 12.02 | 11.73 | 11.80 | 42,061 | -0.10(-0.87%) |
Aug 29, 2022 | 11.77 | 12.00 | 11.77 | 11.90 | 53,588 | +0.05(+0.44%) |
Aug 26, 2022 | 12.23 | 12.23 | 11.85 | 11.85 | 53,504 | -0.36(-2.96%) |
Aug 25, 2022 | 12.16 | 12.45 | 12.09 | 12.21 | 54,173 | +0.09(+0.78%) |
Aug 24, 2022 | 12.01 | 12.19 | 11.90 | 12.12 | 64,620 | +0.02(+0.14%) |
Aug 23, 2022 | 12.32 | 12.32 | 12.08 | 12.10 | 29,982 | -0.18(-1.47%) |
Aug 22, 2022 | 12.43 | 12.50 | 12.23 | 12.28 | 54,038 | -0.34(-2.66%) |
Aug 19, 2022 | 12.78 | 12.90 | 12.55 | 12.62 | 36,879 | -0.29(-2.27%) |
Aug 18, 2022 | 13.08 | 13.08 | 12.85 | 12.91 | 27,938 | -0.14(-1.06%) |
Aug 17, 2022 | 13.09 | 13.21 | 12.96 | 13.05 | 43,248 | -0.16(-1.18%) |
Aug 16, 2022 | 13.35 | 13.79 | 13.17 | 13.21 | 41,071 | -0.16(-1.23%) |
Aug 15, 2022 | 13.37 | 13.42 | 13.30 | 13.37 | 41,740 | +0.02(+0.13%) |
Aug 12, 2022 | 13.40 | 13.42 | 13.27 | 13.35 | 40,960 | +0.01(+0.06%) |
Aug 11, 2022 | 13.41 | 13.42 | 13.31 | 13.34 | 31,715 | +0.00(+0.00%) |
Aug 10, 2022 | 13.29 | 13.38 | 13.24 | 13.34 | 31,817 | +0.22(+1.70%) |
Aug 09, 2022 | 13.29 | 13.29 | 13.01 | 13.12 | 39,010 | -0.09(-0.71%) |
Aug 08, 2022 | 13.20 | 13.29 | 13.13 | 13.21 | 42,464 | +0.06(+0.42%) |
Aug 05, 2022 | 13.41 | 13.41 | 13.13 | 13.16 | 33,357 | +0.01(+0.10%) |
Aug 04, 2022 | 13.13 | 13.20 | 13.13 | 13.15 | 30,918 | -0.01(-0.07%) |
Aug 03, 2022 | 13.18 | 13.30 | 13.13 | 13.15 | 30,234 | -0.01(-0.06%) |
Aug 02, 2022 | 13.14 | 13.42 | 13.14 | 13.16 | 37,732 | +0.00(+0.00%) |
Aug 01, 2022 | 12.97 | 13.24 | 12.93 | 13.16 | 59,436 | +0.27(+2.13%) |
Jul 29, 2022 | 12.90 | 13.09 | 12.68 | 12.89 | 58,717 | +0.14(+1.08%) |
Jul 28, 2022 | 12.19 | 12.79 | 12.15 | 12.75 | 55,420 | +0.60(+4.94%) |
Jul 27, 2022 | 12.17 | 12.20 | 12.02 | 12.15 | 45,881 | +0.13(+1.07%) |
Jul 26, 2022 | 11.96 | 12.16 | 11.92 | 12.02 | 26,428 | +0.03(+0.29%) |
Jul 25, 2022 | 11.94 | 12.09 | 11.89 | 11.99 | 21,911 | +0.09(+0.79%) |
Jul 22, 2022 | 11.81 | 12.02 | 11.81 | 11.89 | 32,309 | +0.05(+0.43%) |
Jul 21, 2022 | 11.77 | 11.90 | 11.68 | 11.84 | 33,494 | +0.07(+0.58%) |
Jul 20, 2022 | 11.80 | 11.85 | 11.77 | 11.77 | 31,796 | -0.01(-0.07%) |
Jul 19, 2022 | 11.68 | 11.81 | 11.67 | 11.78 | 26,714 | +0.21(+1.78%) |
Jul 18, 2022 | 11.86 | 11.91 | 11.56 | 11.58 | 46,055 | -0.09(-0.73%) |
Jul 15, 2022 | 11.63 | 11.77 | 11.56 | 11.66 | 18,414 | +0.18(+1.57%) |
Jul 14, 2022 | 11.50 | 11.59 | 11.38 | 11.48 | 39,782 | -0.09(-0.74%) |
Jul 13, 2022 | 11.59 | 11.70 | 11.50 | 11.57 | 26,762 | -0.19(-1.60%) |
Jul 12, 2022 | 11.98 | 11.98 | 11.66 | 11.76 | 40,902 | -0.09(-0.72%) |
Jul 11, 2022 | 11.86 | 11.86 | 11.66 | 11.84 | 71,454 | +0.10(+0.87%) |
Jul 08, 2022 | 11.67 | 11.77 | 11.62 | 11.74 | 33,682 | +0.06(+0.53%) |
Jul 07, 2022 | 11.62 | 11.74 | 11.59 | 11.68 | 26,092 | +0.13(+1.09%) |
Jul 06, 2022 | 11.65 | 11.65 | 11.51 | 11.55 | 51,805 | +0.04(+0.37%) |
Jul 05, 2022 | 11.51 | 11.56 | 11.25 | 11.51 | 39,086 | +0.00(+0.00%) |