Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.18 | 10.22 | 10.14 | 10.15 | 573 | +0.03(+0.26%) |
Sep 29, 2022 | 10.07 | 10.13 | 10.07 | 10.13 | 339 | -0.09(-0.87%) |
Sep 28, 2022 | 10.10 | 10.28 | 10.22 | 10.22 | 1,028 | +0.04(+0.39%) |
Sep 27, 2022 | 10.30 | 10.30 | 10.18 | 10.18 | 801 | -0.06(-0.56%) |
Sep 26, 2022 | 10.42 | 10.42 | 10.23 | 10.23 | 1,590 | -0.34(-3.19%) |
Sep 23, 2022 | 10.69 | 10.69 | 10.56 | 10.57 | 857 | -0.33(-3.01%) |
Sep 22, 2022 | 10.95 | 10.96 | 10.90 | 10.90 | 525 | -0.02(-0.16%) |
Sep 21, 2022 | 11.07 | 11.07 | 10.92 | 10.92 | 856 | -0.11(-0.97%) |
Sep 20, 2022 | 11.12 | 11.12 | 11.02 | 11.02 | 2,994 | -0.19(-1.66%) |
Sep 19, 2022 | 11.12 | 11.29 | 11.12 | 11.21 | 3,359 | +0.04(+0.40%) |
Sep 16, 2022 | 11.12 | 11.22 | 11.12 | 11.17 | 3,249 | -0.04(-0.32%) |
Sep 15, 2022 | 11.28 | 11.31 | 11.20 | 11.20 | 907 | -0.16(-1.41%) |
Sep 14, 2022 | 11.35 | 11.36 | 11.28 | 11.36 | 1,410 | +0.11(+0.95%) |
Sep 13, 2022 | 11.47 | 11.47 | 11.25 | 11.25 | 6,883 | -0.44(-3.79%) |
Sep 12, 2022 | 11.72 | 11.72 | 11.64 | 11.70 | 1,400 | +0.16(+1.38%) |
Sep 09, 2022 | 11.40 | 11.54 | 11.40 | 11.54 | 1,433 | +0.38(+3.42%) |
Sep 08, 2022 | 11.15 | 11.16 | 11.15 | 11.16 | 460 | -0.13(-1.18%) |
Sep 07, 2022 | 11.12 | 11.29 | 11.12 | 11.29 | 1,248 | +0.13(+1.19%) |
Sep 06, 2022 | 11.16 | 11.25 | 11.16 | 11.16 | 2,173 | -0.10(-0.86%) |
Sep 02, 2022 | 11.42 | 11.46 | 11.25 | 11.25 | 391 | -0.05(-0.44%) |
Sep 01, 2022 | 11.35 | 11.35 | 11.23 | 11.30 | 1,460 | -0.18(-1.57%) |
Aug 31, 2022 | 11.49 | 11.49 | 11.45 | 11.48 | 858 | -0.04(-0.38%) |
Aug 30, 2022 | 11.69 | 11.69 | 11.53 | 11.53 | 3,929 | -0.17(-1.43%) |
Aug 29, 2022 | 11.67 | 11.69 | 11.67 | 11.69 | 924 | +0.02(+0.15%) |
Aug 26, 2022 | 11.68 | 11.68 | 11.61 | 11.68 | 1,716 | -0.18(-1.49%) |
Aug 25, 2022 | 11.75 | 11.85 | 11.75 | 11.85 | 1,010 | +0.11(+0.98%) |
Aug 24, 2022 | 11.77 | 11.80 | 11.74 | 11.74 | 3,785 | -0.07(-0.60%) |
Aug 23, 2022 | 11.86 | 11.86 | 11.81 | 11.81 | 1,194 | +0.03(+0.22%) |
Aug 22, 2022 | 11.80 | 11.83 | 11.78 | 11.78 | 1,368 | -0.20(-1.69%) |
Aug 19, 2022 | 12.04 | 12.04 | 11.98 | 11.98 | 1,195 | -0.19(-1.52%) |
Aug 18, 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 107 | -0.06(-0.50%) |
Aug 17, 2022 | 12.26 | 12.26 | 12.21 | 12.23 | 1,202 | -0.21(-1.70%) |
Aug 16, 2022 | 12.24 | 12.44 | 12.24 | 12.44 | 1,187 | +0.15(+1.22%) |
Aug 15, 2022 | 12.27 | 12.29 | 12.27 | 12.29 | 496 | -0.14(-1.13%) |
Aug 12, 2022 | 12.41 | 12.43 | 12.41 | 12.43 | 308 | -0.04(-0.28%) |
Aug 11, 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 473 | +0.03(+0.24%) |
Aug 10, 2022 | 12.35 | 12.44 | 12.35 | 12.44 | 1,860 | +0.29(+2.37%) |
Aug 09, 2022 | 12.07 | 12.21 | 12.07 | 12.15 | 1,917 | +0.07(+0.58%) |
Aug 08, 2022 | 12.08 | 12.10 | 12.08 | 12.08 | 371 | -0.05(-0.44%) |
Aug 05, 2022 | 12.04 | 12.13 | 12.04 | 12.13 | 1,860 | +0.07(+0.58%) |
Aug 04, 2022 | 12.04 | 12.11 | 12.04 | 12.06 | 926 | -0.02(-0.15%) |
Aug 03, 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 278 | +0.13(+1.12%) |
Aug 02, 2022 | 12.05 | 12.05 | 11.90 | 11.95 | 1,533 | -0.16(-1.30%) |
Aug 01, 2022 | 12.10 | 12.11 | 12.05 | 12.11 | 1,076 | +0.04(+0.29%) |
Jul 29, 2022 | 11.97 | 12.07 | 11.97 | 12.07 | 2,146 | +0.10(+0.81%) |
Jul 28, 2022 | 11.91 | 11.97 | 11.90 | 11.97 | 327 | +0.11(+0.89%) |
Jul 27, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 208 | +0.14(+1.20%) |
Jul 26, 2022 | 11.71 | 11.77 | 11.71 | 11.73 | 1,593 | -0.09(-0.74%) |
Jul 25, 2022 | 11.74 | 11.82 | 11.74 | 11.82 | 1,151 | +0.14(+1.20%) |
Jul 22, 2022 | 11.70 | 11.70 | 11.64 | 11.68 | 1,420 | -0.04(-0.30%) |
Jul 21, 2022 | 11.69 | 11.71 | 11.67 | 11.71 | 780 | +0.01(+0.08%) |
Jul 20, 2022 | 11.79 | 11.79 | 11.67 | 11.70 | 692 | -0.09(-0.74%) |
Jul 19, 2022 | 11.71 | 11.86 | 11.71 | 11.79 | 4,828 | +0.21(+1.82%) |
Jul 18, 2022 | 11.63 | 11.73 | 11.58 | 11.58 | 2,593 | +0.11(+0.99%) |
Jul 15, 2022 | 11.44 | 11.47 | 11.44 | 11.47 | 374 | +0.14(+1.24%) |
Jul 14, 2022 | 11.33 | 11.38 | 11.26 | 11.33 | 4,427 | -0.30(-2.56%) |
Jul 13, 2022 | 11.53 | 11.72 | 11.53 | 11.62 | 2,635 | -0.06(-0.54%) |
Jul 12, 2022 | 11.69 | 11.78 | 11.66 | 11.69 | 5,636 | +0.07(+0.58%) |
Jul 11, 2022 | 11.67 | 11.68 | 11.59 | 11.62 | 3,643 | -0.17(-1.45%) |
Jul 08, 2022 | 11.73 | 11.79 | 11.73 | 11.79 | 5,278 | +0.03(+0.22%) |
Jul 07, 2022 | 11.78 | 11.78 | 11.74 | 11.76 | 2,684 | +0.18(+1.59%) |
Jul 06, 2022 | 11.50 | 11.60 | 11.50 | 11.58 | 3,434 | -0.08(-0.67%) |
Jul 05, 2022 | 11.76 | 11.76 | 11.59 | 11.66 | 13,360 | -0.44(-3.67%) |