Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.46 | 10.75 | 10.44 | 10.55 | 1,986,976 | +0.13(+1.23%) |
Sep 29, 2022 | 10.49 | 10.49 | 10.16 | 10.42 | 2,379,916 | -0.14(-1.29%) |
Sep 28, 2022 | 10.37 | 10.59 | 10.28 | 10.55 | 1,120,440 | +0.16(+1.56%) |
Sep 27, 2022 | 10.52 | 10.78 | 10.36 | 10.39 | 1,264,750 | -0.07(-0.65%) |
Sep 26, 2022 | 10.72 | 10.75 | 10.43 | 10.46 | 1,854,529 | -0.31(-2.85%) |
Sep 23, 2022 | 10.85 | 10.85 | 10.68 | 10.77 | 1,204,847 | -0.15(-1.40%) |
Sep 22, 2022 | 11.22 | 11.22 | 10.91 | 10.92 | 590,451 | -0.27(-2.43%) |
Sep 21, 2022 | 11.27 | 11.35 | 11.18 | 11.19 | 450,392 | -0.07(-0.60%) |
Sep 20, 2022 | 11.42 | 11.45 | 11.24 | 11.26 | 449,479 | -0.23(-2.00%) |
Sep 19, 2022 | 11.41 | 11.56 | 11.41 | 11.49 | 260,326 | -0.03(-0.30%) |
Sep 16, 2022 | 11.51 | 11.54 | 11.45 | 11.52 | 527,909 | -0.03(-0.29%) |
Sep 15, 2022 | 11.50 | 11.67 | 11.48 | 11.56 | 492,683 | +0.03(+0.30%) |
Sep 14, 2022 | 11.49 | 11.56 | 11.47 | 11.52 | 434,184 | +0.03(+0.30%) |
Sep 13, 2022 | 11.58 | 11.69 | 11.48 | 11.49 | 375,390 | -0.20(-1.75%) |
Sep 12, 2022 | 11.80 | 11.83 | 11.66 | 11.69 | 542,128 | -0.02(-0.15%) |
Sep 09, 2022 | 11.64 | 11.79 | 11.62 | 11.71 | 802,589 | +0.14(+1.18%) |
Sep 08, 2022 | 11.49 | 11.62 | 11.45 | 11.58 | 649,924 | +0.01(+0.07%) |
Sep 07, 2022 | 11.40 | 11.58 | 11.36 | 11.57 | 706,645 | +0.19(+1.65%) |
Sep 06, 2022 | 11.35 | 11.44 | 11.28 | 11.38 | 605,472 | +0.00(+0.00%) |
Sep 02, 2022 | 11.40 | 11.55 | 11.37 | 11.38 | 723,124 | +0.01(+0.07%) |
Sep 01, 2022 | 11.53 | 11.63 | 11.32 | 11.37 | 963,549 | -0.21(-1.84%) |
Aug 31, 2022 | 11.48 | 11.70 | 11.48 | 11.58 | 802,705 | +0.18(+1.61%) |
Aug 30, 2022 | 11.63 | 11.65 | 11.40 | 11.40 | 977,236 | -0.22(-1.93%) |
Aug 29, 2022 | 11.59 | 11.78 | 11.51 | 11.63 | 510,975 | +0.03(+0.29%) |
Aug 26, 2022 | 11.73 | 11.74 | 11.58 | 11.59 | 492,166 | -0.12(-1.00%) |
Aug 25, 2022 | 11.70 | 11.77 | 11.68 | 11.71 | 604,379 | +0.02(+0.14%) |
Aug 24, 2022 | 11.53 | 11.72 | 11.50 | 11.69 | 687,987 | +0.14(+1.23%) |
Aug 23, 2022 | 11.49 | 11.58 | 11.48 | 11.55 | 631,469 | +0.11(+0.95%) |
Aug 22, 2022 | 11.45 | 11.46 | 11.36 | 11.44 | 531,102 | -0.07(-0.65%) |
Aug 19, 2022 | 11.61 | 11.64 | 11.50 | 11.52 | 535,527 | -0.17(-1.43%) |
Aug 18, 2022 | 11.59 | 11.69 | 11.58 | 11.68 | 533,912 | +0.09(+0.79%) |
Aug 17, 2022 | 11.82 | 11.83 | 11.56 | 11.59 | 886,904 | -0.27(-2.32%) |
Aug 16, 2022 | 11.74 | 11.89 | 11.72 | 11.87 | 580,768 | +0.09(+0.78%) |
Aug 15, 2022 | 11.86 | 11.98 | 11.73 | 11.78 | 733,510 | -0.16(-1.33%) |
Aug 12, 2022 | 11.91 | 11.98 | 11.86 | 11.93 | 975,790 | +0.12(+1.06%) |
Aug 11, 2022 | 11.88 | 11.88 | 11.75 | 11.81 | 704,179 | +0.00(+0.00%) |
Aug 10, 2022 | 11.87 | 11.88 | 11.63 | 11.81 | 724,276 | -0.07(-0.63%) |
Aug 09, 2022 | 11.99 | 11.99 | 11.84 | 11.88 | 437,571 | -0.07(-0.56%) |
Aug 08, 2022 | 11.88 | 12.01 | 11.86 | 11.95 | 796,485 | +0.14(+1.20%) |
Aug 05, 2022 | 11.73 | 11.84 | 11.71 | 11.81 | 554,171 | +0.08(+0.64%) |
Aug 04, 2022 | 11.79 | 11.88 | 11.72 | 11.73 | 476,478 | -0.02(-0.14%) |
Aug 03, 2022 | 11.65 | 11.79 | 11.61 | 11.75 | 401,331 | +0.12(+1.07%) |
Aug 02, 2022 | 11.77 | 11.77 | 11.62 | 11.63 | 359,217 | -0.12(-1.06%) |
Aug 01, 2022 | 11.62 | 11.85 | 11.60 | 11.75 | 760,788 | +0.06(+0.50%) |
Jul 29, 2022 | 11.61 | 11.79 | 11.56 | 11.69 | 961,059 | +0.07(+0.64%) |
Jul 28, 2022 | 11.54 | 11.67 | 11.51 | 11.62 | 783,396 | +0.12(+1.01%) |
Jul 27, 2022 | 11.43 | 11.53 | 11.43 | 11.50 | 577,551 | +0.06(+0.51%) |
Jul 26, 2022 | 11.43 | 11.48 | 11.34 | 11.44 | 512,347 | +0.03(+0.29%) |
Jul 25, 2022 | 11.49 | 11.49 | 11.41 | 11.41 | 548,645 | -0.03(-0.29%) |
Jul 22, 2022 | 11.50 | 11.55 | 11.42 | 11.44 | 412,802 | -0.04(-0.36%) |
Jul 21, 2022 | 11.49 | 11.49 | 11.40 | 11.48 | 385,026 | -0.01(-0.07%) |
Jul 20, 2022 | 11.48 | 11.58 | 11.46 | 11.49 | 402,565 | +0.01(+0.07%) |
Jul 19, 2022 | 11.42 | 11.52 | 11.42 | 11.48 | 409,179 | +0.09(+0.80%) |
Jul 18, 2022 | 11.40 | 11.49 | 11.35 | 11.39 | 573,932 | +0.02(+0.15%) |
Jul 15, 2022 | 11.28 | 11.41 | 11.18 | 11.38 | 640,669 | +0.14(+1.26%) |
Jul 14, 2022 | 11.23 | 11.26 | 11.15 | 11.23 | 662,485 | -0.01(-0.07%) |
Jul 13, 2022 | 11.22 | 11.30 | 11.14 | 11.24 | 654,403 | -0.02(-0.15%) |
Jul 12, 2022 | 11.13 | 11.32 | 11.12 | 11.26 | 499,503 | +0.12(+1.12%) |
Jul 11, 2022 | 11.23 | 11.28 | 11.12 | 11.13 | 569,656 | -0.12(-1.04%) |
Jul 08, 2022 | 11.12 | 11.28 | 11.07 | 11.25 | 806,052 | +0.17(+1.50%) |
Jul 07, 2022 | 10.99 | 11.11 | 10.99 | 11.08 | 629,186 | +0.11(+0.99%) |
Jul 06, 2022 | 11.05 | 11.11 | 10.90 | 10.98 | 636,074 | -0.08(-0.68%) |
Jul 05, 2022 | 10.93 | 11.06 | 10.77 | 11.05 | 948,137 | +0.03(+0.23%) |