Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.23 | 10.36 | 10.05 | 10.05 | 496,750 | -0.19(-1.81%) |
Sep 29, 2022 | 10.20 | 10.31 | 9.996 | 10.24 | 407,385 | -0.10(-0.94%) |
Sep 28, 2022 | 9.937 | 10.39 | 9.898 | 10.34 | 421,837 | +0.42(+4.23%) |
Sep 27, 2022 | 9.849 | 10.11 | 9.810 | 9.917 | 384,879 | +0.10(+0.99%) |
Sep 26, 2022 | 9.849 | 10.07 | 9.781 | 9.820 | 385,408 | -0.07(-0.69%) |
Sep 23, 2022 | 10.02 | 10.02 | 9.825 | 9.888 | 456,882 | -0.20(-1.94%) |
Sep 22, 2022 | 10.28 | 10.37 | 10.07 | 10.08 | 455,078 | -0.24(-2.36%) |
Sep 21, 2022 | 10.47 | 10.55 | 10.25 | 10.33 | 532,861 | -0.11(-1.03%) |
Sep 20, 2022 | 10.62 | 10.62 | 10.33 | 10.43 | 606,490 | -0.19(-1.75%) |
Sep 19, 2022 | 10.47 | 10.66 | 10.35 | 10.62 | 772,513 | +0.18(+1.68%) |
Sep 16, 2022 | 10.67 | 10.77 | 10.39 | 10.44 | 1,448,394 | -0.32(-2.99%) |
Sep 15, 2022 | 10.52 | 10.83 | 10.48 | 10.77 | 555,874 | +0.25(+2.41%) |
Sep 14, 2022 | 10.49 | 10.59 | 10.36 | 10.51 | 414,566 | +0.01(+0.09%) |
Sep 13, 2022 | 10.69 | 10.81 | 10.46 | 10.50 | 364,646 | -0.30(-2.80%) |
Sep 12, 2022 | 10.66 | 10.85 | 10.63 | 10.81 | 415,495 | +0.25(+2.41%) |
Sep 09, 2022 | 10.54 | 10.77 | 10.50 | 10.55 | 537,954 | +0.01(+0.09%) |
Sep 08, 2022 | 10.75 | 10.75 | 10.53 | 10.54 | 513,811 | -0.27(-2.53%) |
Sep 07, 2022 | 10.85 | 10.97 | 10.71 | 10.82 | 529,508 | -0.04(-0.36%) |
Sep 06, 2022 | 10.96 | 11.08 | 10.84 | 10.85 | 621,889 | -0.14(-1.24%) |
Sep 02, 2022 | 11.37 | 11.37 | 10.92 | 10.99 | 491,752 | -0.37(-3.26%) |
Sep 01, 2022 | 11.31 | 11.51 | 11.24 | 11.36 | 409,707 | +0.06(+0.52%) |
Aug 31, 2022 | 11.60 | 11.60 | 11.28 | 11.30 | 574,495 | -0.23(-2.03%) |
Aug 30, 2022 | 11.65 | 11.71 | 11.41 | 11.54 | 445,591 | -0.12(-1.00%) |
Aug 29, 2022 | 11.76 | 11.83 | 11.64 | 11.65 | 317,489 | -0.22(-1.89%) |
Aug 26, 2022 | 12.17 | 12.26 | 11.84 | 11.88 | 286,050 | -0.31(-2.56%) |
Aug 25, 2022 | 12.10 | 12.30 | 12.07 | 12.19 | 507,923 | +0.11(+0.89%) |
Aug 24, 2022 | 12.15 | 12.21 | 11.99 | 12.08 | 396,087 | -0.11(-0.88%) |
Aug 23, 2022 | 12.32 | 12.47 | 12.19 | 12.19 | 396,481 | -0.16(-1.26%) |
Aug 22, 2022 | 12.34 | 12.49 | 12.20 | 12.35 | 364,498 | -0.09(-0.71%) |
Aug 19, 2022 | 12.14 | 12.46 | 12.12 | 12.44 | 615,431 | +0.24(+2.00%) |
Aug 18, 2022 | 12.18 | 12.23 | 12.06 | 12.19 | 403,606 | +0.01(+0.08%) |
Aug 17, 2022 | 11.98 | 12.31 | 11.96 | 12.18 | 394,555 | +0.11(+0.89%) |
Aug 16, 2022 | 12.15 | 12.19 | 12.04 | 12.07 | 499,029 | -0.12(-0.96%) |
Aug 15, 2022 | 12.02 | 12.24 | 11.84 | 12.19 | 590,672 | +0.09(+0.73%) |
Aug 12, 2022 | 11.87 | 12.13 | 11.65 | 12.10 | 578,624 | +0.36(+3.08%) |
Aug 11, 2022 | 11.99 | 12.04 | 11.69 | 11.74 | 449,101 | -0.26(-2.20%) |
Aug 10, 2022 | 12.01 | 12.14 | 11.66 | 12.01 | 484,879 | +0.09(+0.74%) |
Aug 09, 2022 | 12.75 | 13.05 | 11.86 | 11.92 | 512,047 | -0.79(-6.22%) |
Aug 08, 2022 | 12.86 | 12.89 | 12.57 | 12.71 | 386,368 | -0.01(-0.08%) |
Aug 05, 2022 | 12.78 | 12.79 | 12.44 | 12.72 | 521,990 | -0.19(-1.44%) |
Aug 04, 2022 | 13.25 | 13.27 | 12.85 | 12.90 | 423,770 | -0.38(-2.87%) |
Aug 03, 2022 | 13.35 | 13.43 | 13.20 | 13.29 | 385,100 | +0.01(+0.07%) |
Aug 02, 2022 | 13.52 | 13.53 | 13.25 | 13.28 | 287,362 | -0.25(-1.88%) |
Aug 01, 2022 | 13.35 | 13.56 | 13.28 | 13.53 | 330,457 | +0.16(+1.17%) |
Jul 29, 2022 | 13.38 | 13.46 | 13.23 | 13.37 | 360,627 | -0.01(-0.07%) |
Jul 28, 2022 | 13.18 | 13.43 | 13.06 | 13.38 | 394,283 | +0.21(+1.56%) |
Jul 27, 2022 | 12.92 | 13.23 | 12.81 | 13.18 | 618,381 | +0.26(+2.04%) |
Jul 26, 2022 | 12.55 | 12.98 | 12.44 | 12.91 | 423,794 | +0.28(+2.24%) |
Jul 25, 2022 | 12.73 | 12.85 | 12.59 | 12.63 | 422,505 | -0.04(-0.31%) |
Jul 22, 2022 | 12.61 | 12.93 | 12.56 | 12.67 | 627,867 | +0.08(+0.62%) |
Jul 21, 2022 | 12.47 | 12.65 | 12.29 | 12.59 | 470,273 | +0.03(+0.23%) |
Jul 20, 2022 | 12.33 | 12.59 | 12.24 | 12.56 | 515,540 | +0.23(+1.90%) |
Jul 19, 2022 | 11.96 | 12.54 | 11.94 | 12.33 | 620,787 | +0.47(+3.95%) |
Jul 18, 2022 | 12.05 | 12.10 | 11.84 | 11.86 | 428,952 | -0.15(-1.22%) |
Jul 15, 2022 | 11.71 | 12.02 | 11.55 | 12.01 | 496,541 | +0.37(+3.19%) |
Jul 14, 2022 | 11.49 | 11.68 | 11.46 | 11.64 | 303,606 | +0.06(+0.51%) |
Jul 13, 2022 | 11.45 | 11.65 | 11.42 | 11.58 | 251,007 | +0.06(+0.51%) |
Jul 12, 2022 | 11.48 | 11.65 | 11.48 | 11.52 | 321,203 | +0.04(+0.34%) |
Jul 11, 2022 | 11.61 | 11.70 | 11.40 | 11.48 | 304,543 | -0.20(-1.67%) |
Jul 08, 2022 | 11.52 | 11.71 | 11.40 | 11.67 | 447,594 | +0.11(+0.93%) |
Jul 07, 2022 | 11.62 | 11.65 | 11.49 | 11.57 | 362,116 | +0.05(+0.42%) |
Jul 06, 2022 | 11.53 | 11.65 | 11.30 | 11.52 | 397,624 | -0.04(-0.34%) |
Jul 05, 2022 | 11.70 | 11.70 | 11.34 | 11.56 | 728,022 | -0.21(-1.82%) |