Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.64 | 11.15 | 10.64 | 10.71 | 133,456 | +0.04(+0.37%) |
Sep 29, 2022 | 11.03 | 11.03 | 10.52 | 10.67 | 132,850 | -0.46(-4.13%) |
Sep 28, 2022 | 10.90 | 11.25 | 10.86 | 11.13 | 174,439 | +0.25(+2.30%) |
Sep 27, 2022 | 11.07 | 11.12 | 10.73 | 10.88 | 173,021 | +0.18(+1.68%) |
Sep 26, 2022 | 10.60 | 11.15 | 10.60 | 10.70 | 119,753 | +0.00(+0.00%) |
Sep 23, 2022 | 10.70 | 10.93 | 10.58 | 10.70 | 239,976 | -0.09(-0.83%) |
Sep 22, 2022 | 10.90 | 11.11 | 10.71 | 10.79 | 173,849 | -0.20(-1.82%) |
Sep 21, 2022 | 11.09 | 11.63 | 10.88 | 10.99 | 133,273 | -0.08(-0.72%) |
Sep 20, 2022 | 10.95 | 11.28 | 10.90 | 11.07 | 104,556 | +0.12(+1.10%) |
Sep 19, 2022 | 11.37 | 11.57 | 10.92 | 10.95 | 131,785 | -0.62(-5.36%) |
Sep 16, 2022 | 11.35 | 11.59 | 10.99 | 11.57 | 583,841 | +0.11(+0.96%) |
Sep 15, 2022 | 11.69 | 11.97 | 11.35 | 11.46 | 228,371 | -0.26(-2.22%) |
Sep 14, 2022 | 11.75 | 11.79 | 11.35 | 11.72 | 176,155 | +0.07(+0.60%) |
Sep 13, 2022 | 11.99 | 12.08 | 11.56 | 11.65 | 243,176 | -0.91(-7.25%) |
Sep 12, 2022 | 12.81 | 13.04 | 12.50 | 12.56 | 148,655 | -0.11(-0.87%) |
Sep 09, 2022 | 12.57 | 12.80 | 12.45 | 12.67 | 130,547 | +0.36(+2.92%) |
Sep 08, 2022 | 12.10 | 12.55 | 12.00 | 12.31 | 160,808 | +0.12(+0.98%) |
Sep 07, 2022 | 11.74 | 12.29 | 11.70 | 12.19 | 240,592 | +0.66(+5.72%) |
Sep 06, 2022 | 11.60 | 11.90 | 11.33 | 11.53 | 159,131 | +0.13(+1.14%) |
Sep 02, 2022 | 11.67 | 11.73 | 11.28 | 11.40 | 190,420 | -0.10(-0.87%) |
Sep 01, 2022 | 11.59 | 11.68 | 11.13 | 11.50 | 206,424 | -0.19(-1.63%) |
Aug 31, 2022 | 12.00 | 12.14 | 11.60 | 11.69 | 124,960 | -0.03(-0.26%) |
Aug 30, 2022 | 11.88 | 11.88 | 11.48 | 11.72 | 177,074 | +0.13(+1.12%) |
Aug 29, 2022 | 11.35 | 11.85 | 11.25 | 11.59 | 196,038 | +0.27(+2.39%) |
Aug 26, 2022 | 12.00 | 12.00 | 11.20 | 11.32 | 237,125 | -0.69(-5.75%) |
Aug 25, 2022 | 11.99 | 12.23 | 11.69 | 12.01 | 101,106 | +0.18(+1.52%) |
Aug 24, 2022 | 11.50 | 12.08 | 11.38 | 11.83 | 121,991 | +0.41(+3.59%) |
Aug 23, 2022 | 11.67 | 12.15 | 11.40 | 11.42 | 136,846 | -0.11(-0.95%) |
Aug 22, 2022 | 11.74 | 11.74 | 11.35 | 11.53 | 171,984 | -0.43(-3.60%) |
Aug 19, 2022 | 12.44 | 12.45 | 11.96 | 11.96 | 190,434 | -0.72(-5.68%) |
Aug 18, 2022 | 12.73 | 12.89 | 12.48 | 12.68 | 204,452 | -0.10(-0.78%) |
Aug 17, 2022 | 13.03 | 13.19 | 12.75 | 12.78 | 148,819 | -0.52(-3.91%) |
Aug 16, 2022 | 13.71 | 13.77 | 13.06 | 13.30 | 141,667 | -0.57(-4.11%) |
Aug 15, 2022 | 13.77 | 13.96 | 13.50 | 13.87 | 68,010 | +0.11(+0.80%) |
Aug 12, 2022 | 13.60 | 14.00 | 13.34 | 13.76 | 103,061 | +0.23(+1.70%) |
Aug 11, 2022 | 13.98 | 14.51 | 13.50 | 13.53 | 252,509 | -0.50(-3.56%) |
Aug 10, 2022 | 13.86 | 14.31 | 13.64 | 14.03 | 210,122 | +0.98(+7.51%) |
Aug 09, 2022 | 13.23 | 13.30 | 12.77 | 13.05 | 148,492 | -0.37(-2.76%) |
Aug 08, 2022 | 13.78 | 13.99 | 13.30 | 13.42 | 119,467 | -0.33(-2.40%) |
Aug 05, 2022 | 13.63 | 14.10 | 13.25 | 13.75 | 178,251 | -0.30(-2.14%) |
Aug 04, 2022 | 14.52 | 14.57 | 13.52 | 14.05 | 312,088 | -0.44(-3.04%) |
Aug 03, 2022 | 14.19 | 14.70 | 14.00 | 14.49 | 156,228 | +0.43(+3.06%) |
Aug 02, 2022 | 13.92 | 14.45 | 13.89 | 14.06 | 132,767 | +0.11(+0.79%) |
Aug 01, 2022 | 13.98 | 14.30 | 13.70 | 13.95 | 158,808 | -0.09(-0.64%) |
Jul 29, 2022 | 14.04 | 14.26 | 13.70 | 14.04 | 135,552 | -0.11(-0.78%) |
Jul 28, 2022 | 14.54 | 14.85 | 13.61 | 14.15 | 136,728 | -0.43(-2.95%) |
Jul 27, 2022 | 14.00 | 14.62 | 13.73 | 14.58 | 168,848 | +0.94(+6.89%) |
Jul 26, 2022 | 13.83 | 13.97 | 13.57 | 13.64 | 75,532 | -0.35(-2.50%) |
Jul 25, 2022 | 14.10 | 14.26 | 13.67 | 13.99 | 86,784 | -0.21(-1.48%) |
Jul 22, 2022 | 14.91 | 14.91 | 14.00 | 14.20 | 115,348 | -0.66(-4.44%) |
Jul 21, 2022 | 14.60 | 14.94 | 14.35 | 14.86 | 90,664 | +0.35(+2.41%) |
Jul 20, 2022 | 14.08 | 14.80 | 13.91 | 14.51 | 137,412 | +0.44(+3.13%) |
Jul 19, 2022 | 13.90 | 14.31 | 13.47 | 14.07 | 78,488 | +0.49(+3.61%) |
Jul 18, 2022 | 14.15 | 14.38 | 13.49 | 13.58 | 105,170 | -0.25(-1.81%) |
Jul 15, 2022 | 13.43 | 13.83 | 13.10 | 13.83 | 170,301 | +0.55(+4.14%) |
Jul 14, 2022 | 13.30 | 13.44 | 13.09 | 13.28 | 96,357 | -0.14(-1.04%) |
Jul 13, 2022 | 13.25 | 13.99 | 13.19 | 13.42 | 163,304 | -0.17(-1.25%) |
Jul 12, 2022 | 13.77 | 14.35 | 13.36 | 13.59 | 134,570 | -0.06(-0.44%) |
Jul 11, 2022 | 14.41 | 14.41 | 13.60 | 13.65 | 156,686 | -0.80(-5.54%) |
Jul 08, 2022 | 13.79 | 14.92 | 13.70 | 14.45 | 146,847 | +0.19(+1.33%) |
Jul 07, 2022 | 13.82 | 14.55 | 13.82 | 14.26 | 149,550 | +0.64(+4.70%) |
Jul 06, 2022 | 14.55 | 14.86 | 13.49 | 13.62 | 202,160 | -1.01(-6.90%) |
Jul 05, 2022 | 13.23 | 14.63 | 13.02 | 14.63 | 285,832 | +1.12(+8.29%) |