Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.60 | 11.71 | 11.53 | 11.61 | 484,977 | -0.13(-1.11%) |
Sep 29, 2022 | 11.51 | 11.78 | 11.49 | 11.74 | 2,496,081 | -0.14(-1.18%) |
Sep 28, 2022 | 11.53 | 11.89 | 11.46 | 11.88 | 822,476 | +0.34(+2.95%) |
Sep 27, 2022 | 11.73 | 11.79 | 11.47 | 11.54 | 621,416 | -0.15(-1.28%) |
Sep 26, 2022 | 11.82 | 11.88 | 11.59 | 11.69 | 383,852 | -0.43(-3.55%) |
Sep 23, 2022 | 12.17 | 12.20 | 12.06 | 12.12 | 229,111 | -0.41(-3.27%) |
Sep 22, 2022 | 12.48 | 12.58 | 12.41 | 12.53 | 176,885 | +0.03(+0.24%) |
Sep 21, 2022 | 12.72 | 12.78 | 12.43 | 12.50 | 136,059 | -0.06(-0.48%) |
Sep 20, 2022 | 12.65 | 12.70 | 12.51 | 12.56 | 152,492 | -0.39(-3.01%) |
Sep 19, 2022 | 12.70 | 12.98 | 12.70 | 12.95 | 274,193 | +0.01(+0.08%) |
Sep 16, 2022 | 12.84 | 13.00 | 12.84 | 12.94 | 168,243 | +0.03(+0.23%) |
Sep 15, 2022 | 12.97 | 13.02 | 12.87 | 12.91 | 196,214 | -0.18(-1.38%) |
Sep 14, 2022 | 13.14 | 13.21 | 13.03 | 13.09 | 110,007 | -0.13(-0.98%) |
Sep 13, 2022 | 13.32 | 13.39 | 13.20 | 13.22 | 190,226 | +0.13(+0.99%) |
Sep 12, 2022 | 13.11 | 13.19 | 13.05 | 13.09 | 271,638 | +0.13(+1.00%) |
Sep 09, 2022 | 12.93 | 12.98 | 12.86 | 12.96 | 181,836 | +0.21(+1.65%) |
Sep 08, 2022 | 12.57 | 12.79 | 12.54 | 12.75 | 315,417 | -0.02(-0.16%) |
Sep 07, 2022 | 12.59 | 12.77 | 12.01 | 12.77 | 294,525 | +0.74(+6.15%) |
Sep 06, 2022 | 12.08 | 12.11 | 11.96 | 12.03 | 468,514 | +0.11(+0.92%) |
Sep 02, 2022 | 12.17 | 12.27 | 11.86 | 11.92 | 226,075 | +0.03(+0.25%) |
Sep 01, 2022 | 11.81 | 11.90 | 11.64 | 11.89 | 285,114 | -0.05(-0.42%) |
Aug 31, 2022 | 11.99 | 12.04 | 11.92 | 11.94 | 335,959 | -0.20(-1.65%) |
Aug 30, 2022 | 12.33 | 12.35 | 12.10 | 12.14 | 213,849 | -0.13(-1.06%) |
Aug 29, 2022 | 12.32 | 12.36 | 12.14 | 12.27 | 508,779 | -0.44(-3.46%) |
Aug 26, 2022 | 13.01 | 13.07 | 12.68 | 12.71 | 184,905 | -0.28(-2.16%) |
Aug 25, 2022 | 12.97 | 13.03 | 12.91 | 12.99 | 243,483 | -0.02(-0.15%) |
Aug 24, 2022 | 12.83 | 13.01 | 12.83 | 13.01 | 164,078 | +0.06(+0.46%) |
Aug 23, 2022 | 12.99 | 13.06 | 12.88 | 12.95 | 171,117 | +0.11(+0.86%) |
Aug 22, 2022 | 12.86 | 12.90 | 12.79 | 12.84 | 262,696 | -0.19(-1.46%) |
Aug 19, 2022 | 13.04 | 13.09 | 12.99 | 13.03 | 152,756 | -0.07(-0.53%) |
Aug 18, 2022 | 13.12 | 13.15 | 13.03 | 13.10 | 694,578 | -0.11(-0.83%) |
Aug 17, 2022 | 13.12 | 13.29 | 13.09 | 13.21 | 130,514 | -0.02(-0.15%) |
Aug 16, 2022 | 13.12 | 13.27 | 13.11 | 13.23 | 222,215 | +0.12(+0.92%) |
Aug 15, 2022 | 13.18 | 13.18 | 13.07 | 13.11 | 464,455 | -0.18(-1.35%) |
Aug 12, 2022 | 13.28 | 13.35 | 13.24 | 13.29 | 717,349 | +0.06(+0.45%) |
Aug 11, 2022 | 13.33 | 13.35 | 13.21 | 13.23 | 204,029 | +0.03(+0.23%) |
Aug 10, 2022 | 13.22 | 13.29 | 13.14 | 13.20 | 118,636 | +0.27(+2.09%) |
Aug 09, 2022 | 12.92 | 12.97 | 12.87 | 12.93 | 146,037 | +0.10(+0.78%) |
Aug 08, 2022 | 12.87 | 12.91 | 12.81 | 12.83 | 259,859 | +0.02(+0.16%) |
Aug 05, 2022 | 12.64 | 12.83 | 12.61 | 12.81 | 253,358 | +0.05(+0.39%) |
Aug 04, 2022 | 12.76 | 12.79 | 12.71 | 12.76 | 105,416 | +0.12(+0.95%) |
Aug 03, 2022 | 12.72 | 12.75 | 12.56 | 12.64 | 209,609 | -0.13(-1.02%) |
Aug 02, 2022 | 12.83 | 12.87 | 12.73 | 12.77 | 554,996 | -0.02(-0.16%) |
Aug 01, 2022 | 12.83 | 12.88 | 12.73 | 12.79 | 339,180 | +0.40(+3.23%) |
Jul 29, 2022 | 12.29 | 12.49 | 12.22 | 12.39 | 205,182 | +0.10(+0.81%) |
Jul 28, 2022 | 12.07 | 12.38 | 11.98 | 12.29 | 430,133 | +0.22(+1.82%) |
Jul 27, 2022 | 11.87 | 12.08 | 11.81 | 12.07 | 283,287 | +0.48(+4.14%) |
Jul 26, 2022 | 11.57 | 11.69 | 11.57 | 11.59 | 269,240 | -0.32(-2.69%) |
Jul 25, 2022 | 11.87 | 11.97 | 11.81 | 11.91 | 304,101 | +0.29(+2.50%) |
Jul 22, 2022 | 11.60 | 11.69 | 11.56 | 11.62 | 261,086 | -0.02(-0.17%) |
Jul 21, 2022 | 11.59 | 11.67 | 11.56 | 11.64 | 283,872 | +0.04(+0.34%) |
Jul 20, 2022 | 11.75 | 11.75 | 11.53 | 11.60 | 285,522 | -0.24(-2.03%) |
Jul 19, 2022 | 11.64 | 11.95 | 11.64 | 11.84 | 473,287 | +0.57(+5.06%) |
Jul 18, 2022 | 11.30 | 11.43 | 11.27 | 11.27 | 511,422 | +0.21(+1.90%) |
Jul 15, 2022 | 11.12 | 11.20 | 11.04 | 11.06 | 355,365 | +0.13(+1.19%) |
Jul 14, 2022 | 10.69 | 10.94 | 10.63 | 10.93 | 302,324 | +0.02(+0.18%) |
Jul 13, 2022 | 10.68 | 10.97 | 10.68 | 10.91 | 233,315 | +0.14(+1.30%) |
Jul 12, 2022 | 10.71 | 10.90 | 10.71 | 10.77 | 384,075 | +0.02(+0.19%) |
Jul 11, 2022 | 10.74 | 10.85 | 10.71 | 10.75 | 551,235 | -0.18(-1.65%) |
Jul 08, 2022 | 11.01 | 11.06 | 10.91 | 10.93 | 294,097 | +0.15(+1.39%) |
Jul 07, 2022 | 10.84 | 10.92 | 10.74 | 10.78 | 288,808 | +0.21(+1.99%) |
Jul 06, 2022 | 10.45 | 10.64 | 10.43 | 10.57 | 572,083 | -0.35(-3.21%) |
Jul 05, 2022 | 10.88 | 10.93 | 10.68 | 10.92 | 456,294 | -0.83(-7.06%) |