Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.48 | 11.66 | 11.44 | 11.44 | 213,494 | -0.09(-0.78%) |
Sep 29, 2022 | 11.41 | 11.58 | 11.30 | 11.53 | 287,483 | -0.08(-0.69%) |
Sep 28, 2022 | 11.22 | 11.62 | 11.22 | 11.61 | 163,252 | +0.52(+4.69%) |
Sep 27, 2022 | 11.08 | 11.25 | 11.03 | 11.09 | 444,946 | +0.30(+2.78%) |
Sep 26, 2022 | 10.92 | 11.08 | 10.79 | 10.79 | 173,004 | -0.20(-1.82%) |
Sep 23, 2022 | 11.27 | 11.27 | 10.89 | 10.99 | 129,623 | -0.78(-6.63%) |
Sep 22, 2022 | 11.92 | 11.93 | 11.74 | 11.77 | 119,322 | +0.22(+1.90%) |
Sep 21, 2022 | 11.90 | 11.90 | 11.55 | 11.55 | 73,246 | -0.40(-3.35%) |
Sep 20, 2022 | 11.96 | 12.00 | 11.89 | 11.95 | 151,030 | -0.14(-1.16%) |
Sep 19, 2022 | 11.80 | 12.19 | 11.80 | 12.09 | 97,248 | +0.16(+1.34%) |
Sep 16, 2022 | 11.96 | 12.02 | 11.86 | 11.93 | 67,530 | -0.32(-2.61%) |
Sep 15, 2022 | 12.35 | 12.37 | 12.23 | 12.25 | 74,293 | -0.55(-4.30%) |
Sep 14, 2022 | 12.86 | 13.00 | 12.76 | 12.80 | 31,115 | +0.08(+0.63%) |
Sep 13, 2022 | 12.88 | 13.01 | 12.72 | 12.72 | 83,043 | -0.53(-4.00%) |
Sep 12, 2022 | 13.37 | 13.46 | 13.25 | 13.25 | 63,524 | +0.02(+0.15%) |
Sep 09, 2022 | 13.12 | 13.29 | 13.12 | 13.23 | 67,183 | +0.46(+3.60%) |
Sep 08, 2022 | 12.78 | 12.86 | 12.67 | 12.77 | 149,093 | -0.17(-1.31%) |
Sep 07, 2022 | 13.01 | 13.01 | 12.80 | 12.94 | 141,071 | -0.37(-2.78%) |
Sep 06, 2022 | 13.42 | 13.44 | 13.15 | 13.31 | 43,224 | +0.12(+0.91%) |
Sep 02, 2022 | 13.18 | 13.44 | 13.16 | 13.19 | 70,896 | +0.46(+3.61%) |
Sep 01, 2022 | 12.88 | 12.88 | 12.71 | 12.73 | 59,772 | -0.25(-1.93%) |
Aug 31, 2022 | 12.84 | 13.12 | 12.79 | 12.98 | 113,237 | -0.18(-1.37%) |
Aug 30, 2022 | 13.35 | 13.35 | 13.15 | 13.16 | 56,159 | -0.39(-2.88%) |
Aug 29, 2022 | 13.44 | 13.67 | 13.44 | 13.55 | 59,680 | +0.22(+1.65%) |
Aug 26, 2022 | 13.53 | 13.59 | 13.33 | 13.33 | 39,722 | -0.04(-0.30%) |
Aug 25, 2022 | 13.49 | 13.53 | 13.31 | 13.37 | 49,628 | +0.07(+0.53%) |
Aug 24, 2022 | 13.22 | 13.42 | 13.15 | 13.30 | 81,194 | -0.31(-2.28%) |
Aug 23, 2022 | 13.47 | 13.69 | 13.47 | 13.61 | 54,058 | +0.48(+3.66%) |
Aug 22, 2022 | 13.09 | 13.15 | 13.01 | 13.13 | 61,306 | +0.02(+0.15%) |
Aug 19, 2022 | 13.16 | 13.19 | 13.09 | 13.11 | 34,052 | -0.03(-0.23%) |
Aug 18, 2022 | 13.09 | 13.18 | 13.09 | 13.14 | 50,087 | +0.27(+2.10%) |
Aug 17, 2022 | 12.70 | 12.95 | 12.64 | 12.87 | 36,712 | +0.05(+0.39%) |
Aug 16, 2022 | 12.91 | 12.96 | 12.78 | 12.82 | 83,149 | +0.26(+2.07%) |
Aug 15, 2022 | 12.53 | 12.61 | 12.43 | 12.56 | 92,782 | -0.52(-3.98%) |
Aug 12, 2022 | 13.00 | 13.08 | 12.89 | 13.08 | 54,931 | +0.11(+0.85%) |
Aug 11, 2022 | 12.95 | 13.03 | 12.90 | 12.97 | 115,763 | +0.38(+3.02%) |
Aug 10, 2022 | 12.67 | 12.73 | 12.55 | 12.59 | 66,012 | -0.07(-0.55%) |
Aug 09, 2022 | 12.63 | 12.73 | 12.63 | 12.66 | 145,635 | +0.50(+4.11%) |
Aug 08, 2022 | 12.22 | 12.34 | 12.14 | 12.16 | 75,568 | +0.11(+0.91%) |
Aug 05, 2022 | 11.84 | 12.08 | 11.81 | 12.05 | 155,632 | +0.11(+0.92%) |
Aug 04, 2022 | 12.15 | 12.15 | 11.94 | 11.94 | 47,464 | -0.13(-1.08%) |
Aug 03, 2022 | 12.31 | 12.31 | 12.01 | 12.07 | 131,799 | -0.04(-0.33%) |
Aug 02, 2022 | 12.16 | 12.17 | 12.04 | 12.11 | 106,724 | -0.11(-0.90%) |
Aug 01, 2022 | 12.21 | 12.25 | 12.13 | 12.22 | 194,203 | -0.20(-1.61%) |
Jul 29, 2022 | 12.23 | 12.45 | 12.23 | 12.42 | 62,896 | +0.27(+2.22%) |
Jul 28, 2022 | 12.22 | 12.22 | 12.04 | 12.15 | 102,291 | -0.80(-6.18%) |
Jul 27, 2022 | 12.68 | 12.97 | 12.53 | 12.95 | 410,615 | +0.33(+2.61%) |
Jul 26, 2022 | 12.74 | 12.75 | 12.50 | 12.62 | 136,765 | -0.08(-0.63%) |
Jul 25, 2022 | 12.45 | 12.70 | 12.40 | 12.70 | 251,062 | +0.38(+3.08%) |
Jul 22, 2022 | 12.23 | 12.38 | 12.23 | 12.32 | 120,953 | +0.17(+1.40%) |
Jul 21, 2022 | 11.99 | 12.19 | 11.94 | 12.15 | 74,341 | -0.36(-2.88%) |
Jul 20, 2022 | 12.46 | 12.51 | 12.33 | 12.51 | 168,553 | +0.02(+0.16%) |
Jul 19, 2022 | 12.28 | 12.57 | 12.28 | 12.49 | 153,966 | +0.29(+2.38%) |
Jul 18, 2022 | 12.32 | 12.45 | 12.20 | 12.20 | 149,457 | +0.18(+1.50%) |
Jul 15, 2022 | 12.11 | 12.12 | 11.98 | 12.02 | 78,646 | +0.04(+0.33%) |
Jul 14, 2022 | 11.77 | 11.98 | 11.66 | 11.98 | 87,147 | -0.35(-2.84%) |
Jul 13, 2022 | 12.12 | 12.38 | 12.10 | 12.33 | 74,988 | +0.09(+0.74%) |
Jul 12, 2022 | 12.25 | 12.37 | 12.18 | 12.24 | 178,778 | -0.83(-6.35%) |
Jul 11, 2022 | 13.00 | 13.09 | 12.87 | 13.07 | 103,586 | -0.18(-1.36%) |
Jul 08, 2022 | 13.40 | 13.40 | 13.05 | 13.25 | 55,112 | -0.10(-0.75%) |
Jul 07, 2022 | 13.67 | 13.68 | 13.26 | 13.35 | 81,292 | +0.39(+3.01%) |
Jul 06, 2022 | 12.90 | 12.99 | 12.66 | 12.96 | 127,101 | -0.22(-1.67%) |
Jul 05, 2022 | 13.29 | 13.56 | 13.00 | 13.18 | 83,130 | -1.00(-7.05%) |