Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.18 | 10.35 | 10.12 | 10.32 | 1,040,820 | +0.17(+1.64%) |
Sep 29, 2022 | 10.28 | 10.34 | 10.09 | 10.15 | 161,505 | -0.26(-2.45%) |
Sep 28, 2022 | 10.35 | 10.49 | 10.16 | 10.40 | 97,742 | +0.12(+1.14%) |
Sep 27, 2022 | 10.58 | 10.61 | 10.24 | 10.29 | 193,166 | -0.21(-1.96%) |
Sep 26, 2022 | 10.49 | 10.66 | 10.41 | 10.49 | 339,290 | +0.09(+0.85%) |
Sep 23, 2022 | 10.47 | 10.50 | 10.21 | 10.40 | 273,437 | -0.10(-0.93%) |
Sep 22, 2022 | 11.01 | 11.01 | 10.50 | 10.50 | 106,558 | -0.53(-4.80%) |
Sep 21, 2022 | 10.90 | 11.21 | 10.84 | 11.03 | 91,144 | +0.22(+1.99%) |
Sep 20, 2022 | 11.05 | 11.05 | 10.77 | 10.82 | 247,822 | -0.27(-2.48%) |
Sep 19, 2022 | 11.14 | 11.21 | 11.02 | 11.09 | 92,654 | -0.12(-1.05%) |
Sep 16, 2022 | 11.15 | 11.22 | 11.00 | 11.21 | 277,737 | -0.04(-0.35%) |
Sep 15, 2022 | 11.35 | 11.51 | 11.18 | 11.25 | 97,606 | -0.20(-1.71%) |
Sep 14, 2022 | 11.36 | 11.65 | 11.31 | 11.44 | 246,429 | +0.10(+0.86%) |
Sep 13, 2022 | 11.61 | 11.72 | 11.32 | 11.35 | 240,805 | -0.43(-3.66%) |
Sep 12, 2022 | 11.76 | 11.94 | 11.74 | 11.78 | 101,605 | +0.12(+1.01%) |
Sep 09, 2022 | 11.74 | 11.85 | 11.64 | 11.66 | 90,237 | -0.01(-0.08%) |
Sep 08, 2022 | 11.81 | 11.90 | 11.55 | 11.67 | 92,191 | -0.24(-1.98%) |
Sep 07, 2022 | 11.40 | 11.94 | 11.39 | 11.90 | 207,854 | +0.41(+3.58%) |
Sep 06, 2022 | 11.93 | 12.07 | 11.23 | 11.49 | 359,047 | -0.54(-4.48%) |
Sep 02, 2022 | 12.08 | 12.27 | 11.94 | 12.03 | 72,309 | -0.05(-0.41%) |
Sep 01, 2022 | 12.22 | 12.33 | 11.88 | 12.08 | 123,458 | -0.16(-1.28%) |
Aug 31, 2022 | 12.59 | 12.73 | 12.21 | 12.24 | 261,656 | +0.01(+0.08%) |
Aug 30, 2022 | 12.60 | 12.67 | 12.18 | 12.23 | 114,278 | -0.24(-1.89%) |
Aug 29, 2022 | 12.70 | 12.93 | 12.43 | 12.46 | 179,200 | -0.26(-2.08%) |
Aug 26, 2022 | 12.72 | 13.00 | 12.47 | 12.73 | 273,882 | +0.30(+2.45%) |
Aug 25, 2022 | 12.47 | 12.63 | 12.32 | 12.42 | 97,421 | +0.01(+0.08%) |
Aug 24, 2022 | 12.33 | 12.50 | 12.23 | 12.41 | 146,063 | -0.01(-0.08%) |
Aug 23, 2022 | 12.58 | 12.65 | 12.37 | 12.42 | 92,790 | -0.09(-0.70%) |
Aug 22, 2022 | 12.61 | 12.65 | 12.41 | 12.51 | 135,884 | -0.20(-1.54%) |
Aug 19, 2022 | 13.05 | 13.05 | 12.67 | 12.71 | 84,329 | -0.40(-3.06%) |
Aug 18, 2022 | 12.88 | 13.11 | 12.77 | 13.11 | 141,280 | +0.21(+1.59%) |
Aug 17, 2022 | 12.73 | 12.94 | 12.56 | 12.90 | 166,566 | +0.10(+0.76%) |
Aug 16, 2022 | 12.83 | 13.14 | 12.67 | 12.81 | 229,990 | +0.07(+0.54%) |
Aug 15, 2022 | 13.23 | 13.48 | 12.70 | 12.74 | 236,552 | -0.37(-2.84%) |
Aug 12, 2022 | 12.32 | 13.26 | 12.23 | 13.11 | 492,992 | +1.13(+9.39%) |
Aug 11, 2022 | 12.22 | 12.33 | 11.96 | 11.98 | 116,513 | -0.12(-0.97%) |
Aug 10, 2022 | 11.98 | 12.13 | 11.98 | 12.10 | 52,324 | +0.16(+1.31%) |
Aug 09, 2022 | 11.95 | 11.96 | 11.79 | 11.95 | 66,533 | +0.07(+0.58%) |
Aug 08, 2022 | 11.93 | 12.07 | 11.83 | 11.88 | 33,822 | +0.03(+0.25%) |
Aug 05, 2022 | 11.92 | 12.06 | 11.79 | 11.85 | 26,842 | -0.12(-0.98%) |
Aug 04, 2022 | 11.94 | 12.02 | 11.78 | 11.96 | 44,980 | +0.01(+0.08%) |
Aug 03, 2022 | 11.69 | 11.97 | 11.69 | 11.96 | 100,850 | +0.21(+1.75%) |
Aug 02, 2022 | 11.92 | 11.96 | 11.68 | 11.75 | 89,691 | -0.18(-1.48%) |
Aug 01, 2022 | 11.57 | 11.96 | 11.51 | 11.93 | 318,593 | +0.35(+3.04%) |
Jul 29, 2022 | 11.57 | 11.67 | 11.45 | 11.57 | 82,870 | +0.06(+0.51%) |
Jul 28, 2022 | 11.51 | 11.64 | 11.37 | 11.51 | 119,910 | +0.08(+0.68%) |
Jul 27, 2022 | 11.34 | 11.47 | 11.25 | 11.44 | 81,100 | +0.19(+1.65%) |
Jul 26, 2022 | 11.34 | 11.34 | 11.13 | 11.25 | 72,071 | -0.03(-0.26%) |
Jul 25, 2022 | 11.40 | 11.40 | 11.10 | 11.28 | 136,313 | -0.17(-1.45%) |
Jul 22, 2022 | 11.60 | 11.60 | 11.30 | 11.45 | 82,788 | -0.21(-1.76%) |
Jul 21, 2022 | 11.66 | 11.75 | 11.56 | 11.65 | 80,373 | +0.01(+0.08%) |
Jul 20, 2022 | 11.59 | 11.77 | 11.48 | 11.64 | 351,662 | -0.01(-0.08%) |
Jul 19, 2022 | 11.75 | 11.91 | 11.52 | 11.65 | 274,293 | -0.06(-0.50%) |
Jul 18, 2022 | 11.80 | 11.84 | 11.53 | 11.71 | 114,636 | +0.04(+0.34%) |
Jul 15, 2022 | 11.35 | 11.67 | 11.29 | 11.67 | 70,881 | +0.47(+4.19%) |
Jul 14, 2022 | 11.13 | 11.23 | 10.92 | 11.20 | 61,649 | -0.05(-0.43%) |
Jul 13, 2022 | 11.49 | 11.53 | 11.21 | 11.25 | 37,020 | -0.34(-2.95%) |
Jul 12, 2022 | 11.51 | 11.79 | 11.45 | 11.59 | 59,806 | +0.10(+0.85%) |
Jul 11, 2022 | 11.64 | 11.64 | 11.32 | 11.50 | 43,205 | -0.16(-1.34%) |
Jul 08, 2022 | 11.84 | 11.84 | 11.50 | 11.65 | 37,468 | -0.15(-1.24%) |
Jul 07, 2022 | 11.59 | 11.90 | 11.46 | 11.80 | 82,730 | +0.30(+2.64%) |
Jul 06, 2022 | 11.52 | 11.59 | 11.42 | 11.50 | 145,679 | -0.11(-0.93%) |
Jul 05, 2022 | 10.99 | 11.60 | 10.91 | 11.60 | 146,164 | +0.43(+3.85%) |