Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.57 | 12.93 | 12.48 | 12.79 | 168,587 | +0.06(+0.45%) |
Sep 29, 2022 | 12.81 | 12.84 | 12.58 | 12.73 | 93,337 | +0.22(+1.74%) |
Sep 28, 2022 | 12.90 | 13.04 | 12.49 | 12.52 | 1,120,407 | -0.90(-6.69%) |
Sep 27, 2022 | 13.19 | 13.45 | 13.12 | 13.41 | 363,925 | +0.22(+1.65%) |
Sep 26, 2022 | 12.76 | 13.23 | 12.75 | 13.20 | 231,872 | +0.68(+5.44%) |
Sep 23, 2022 | 12.62 | 12.73 | 12.49 | 12.52 | 247,830 | -0.08(-0.60%) |
Sep 22, 2022 | 12.39 | 12.62 | 12.38 | 12.59 | 253,199 | +0.54(+4.47%) |
Sep 21, 2022 | 12.13 | 12.36 | 12.00 | 12.05 | 343,745 | -0.11(-0.93%) |
Sep 20, 2022 | 12.21 | 12.27 | 12.08 | 12.17 | 288,599 | +0.20(+1.66%) |
Sep 19, 2022 | 11.97 | 12.02 | 11.89 | 11.97 | 215,246 | +0.13(+1.12%) |
Sep 16, 2022 | 11.90 | 11.94 | 11.74 | 11.84 | 192,022 | -0.03(-0.24%) |
Sep 15, 2022 | 11.84 | 11.91 | 11.82 | 11.86 | 120,589 | +0.11(+0.97%) |
Sep 14, 2022 | 11.84 | 11.85 | 11.68 | 11.75 | 99,524 | -0.03(-0.24%) |
Sep 13, 2022 | 11.80 | 11.86 | 11.74 | 11.78 | 196,496 | +0.18(+1.55%) |
Sep 12, 2022 | 11.36 | 11.63 | 11.36 | 11.60 | 186,892 | +0.13(+1.15%) |
Sep 09, 2022 | 11.41 | 11.51 | 11.36 | 11.47 | 248,101 | -0.04(-0.33%) |
Sep 08, 2022 | 11.38 | 11.51 | 11.29 | 11.51 | 50,747 | +0.13(+1.16%) |
Sep 07, 2022 | 11.43 | 11.46 | 11.33 | 11.37 | 159,268 | -0.21(-1.80%) |
Sep 06, 2022 | 11.39 | 11.60 | 11.39 | 11.58 | 452,751 | +0.36(+3.20%) |
Sep 02, 2022 | 11.30 | 11.32 | 11.10 | 11.22 | 203,437 | -0.18(-1.58%) |
Sep 01, 2022 | 11.37 | 11.46 | 11.29 | 11.40 | 386,992 | +0.24(+2.12%) |
Aug 31, 2022 | 11.06 | 11.17 | 10.98 | 11.16 | 70,802 | +0.16(+1.46%) |
Aug 30, 2022 | 10.97 | 11.10 | 10.87 | 11.00 | 192,024 | +0.01(+0.09%) |
Aug 29, 2022 | 10.94 | 11.02 | 10.94 | 10.99 | 63,950 | +0.18(+1.66%) |
Aug 26, 2022 | 10.83 | 10.89 | 10.71 | 10.82 | 178,136 | +0.05(+0.44%) |
Aug 25, 2022 | 10.93 | 10.98 | 10.74 | 10.77 | 187,231 | -0.21(-1.90%) |
Aug 24, 2022 | 10.91 | 10.99 | 10.90 | 10.98 | 197,247 | +0.12(+1.13%) |
Aug 23, 2022 | 10.82 | 10.86 | 10.61 | 10.85 | 65,350 | +0.09(+0.79%) |
Aug 22, 2022 | 10.64 | 10.78 | 10.64 | 10.77 | 136,356 | +0.18(+1.70%) |
Aug 19, 2022 | 10.55 | 10.65 | 10.55 | 10.59 | 58,763 | +0.23(+2.19%) |
Aug 18, 2022 | 10.30 | 10.37 | 10.24 | 10.36 | 26,034 | -0.03(-0.27%) |
Aug 17, 2022 | 10.35 | 10.46 | 10.35 | 10.39 | 60,947 | +0.18(+1.76%) |
Aug 16, 2022 | 10.23 | 10.34 | 10.19 | 10.21 | 56,490 | +0.07(+0.65%) |
Aug 15, 2022 | 10.10 | 10.17 | 10.08 | 10.14 | 51,758 | -0.12(-1.20%) |
Aug 12, 2022 | 10.29 | 10.34 | 10.26 | 10.27 | 111,694 | -0.13(-1.27%) |
Aug 11, 2022 | 10.09 | 10.42 | 10.09 | 10.40 | 92,621 | +0.25(+2.42%) |
Aug 10, 2022 | 10.04 | 10.16 | 9.955 | 10.15 | 126,175 | -0.04(-0.37%) |
Aug 09, 2022 | 10.19 | 10.23 | 10.15 | 10.19 | 87,060 | +0.08(+0.74%) |
Aug 08, 2022 | 10.16 | 10.17 | 10.09 | 10.12 | 98,793 | -0.18(-1.74%) |
Aug 05, 2022 | 10.25 | 10.34 | 10.23 | 10.30 | 142,728 | +0.46(+4.71%) |
Aug 04, 2022 | 9.955 | 10.00 | 9.832 | 9.832 | 103,984 | -0.18(-1.79%) |
Aug 03, 2022 | 10.14 | 10.30 | 9.993 | 10.01 | 244,122 | -0.08(-0.75%) |
Aug 02, 2022 | 9.690 | 10.13 | 9.690 | 10.09 | 117,218 | +0.39(+4.00%) |
Aug 01, 2022 | 9.794 | 9.841 | 9.690 | 9.700 | 207,430 | -0.20(-2.01%) |
Jul 29, 2022 | 9.927 | 9.981 | 9.766 | 9.898 | 203,379 | +0.05(+0.48%) |
Jul 28, 2022 | 9.879 | 9.974 | 9.841 | 9.851 | 846,273 | -0.33(-3.25%) |
Jul 27, 2022 | 10.17 | 10.21 | 10.05 | 10.18 | 266,802 | -0.07(-0.65%) |
Jul 26, 2022 | 10.09 | 10.26 | 10.02 | 10.25 | 115,963 | +0.00(+0.00%) |
Jul 25, 2022 | 10.31 | 10.33 | 10.25 | 10.25 | 130,739 | +0.07(+0.65%) |
Jul 22, 2022 | 10.25 | 10.28 | 10.10 | 10.18 | 99,138 | -0.31(-2.97%) |
Jul 21, 2022 | 10.74 | 10.76 | 10.49 | 10.49 | 73,980 | -0.41(-3.73%) |
Jul 20, 2022 | 10.70 | 10.90 | 10.67 | 10.90 | 42,962 | +0.08(+0.70%) |
Jul 19, 2022 | 10.72 | 10.87 | 10.72 | 10.82 | 165,066 | +0.10(+0.97%) |
Jul 18, 2022 | 10.70 | 10.82 | 10.65 | 10.72 | 79,911 | +0.13(+1.25%) |
Jul 15, 2022 | 10.67 | 10.68 | 10.53 | 10.59 | 126,706 | -0.11(-1.06%) |
Jul 14, 2022 | 10.76 | 10.85 | 10.64 | 10.70 | 76,195 | +0.18(+1.71%) |
Jul 13, 2022 | 10.84 | 10.90 | 10.52 | 10.52 | 160,683 | -0.13(-1.24%) |
Jul 12, 2022 | 10.57 | 10.68 | 10.53 | 10.65 | 98,396 | -0.08(-0.70%) |
Jul 11, 2022 | 10.82 | 10.85 | 10.71 | 10.73 | 88,536 | -0.29(-2.66%) |
Jul 08, 2022 | 10.92 | 11.04 | 10.91 | 11.02 | 104,301 | +0.23(+2.10%) |
Jul 07, 2022 | 10.60 | 10.83 | 10.60 | 10.80 | 218,836 | +0.20(+1.87%) |
Jul 06, 2022 | 10.23 | 10.61 | 10.23 | 10.60 | 154,604 | +0.26(+2.56%) |
Jul 05, 2022 | 10.33 | 10.40 | 10.24 | 10.33 | 201,007 | -0.11(-1.04%) |