Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.16 | 11.49 | 11.16 | 11.30 | 451,225 | +0.15(+1.31%) |
Sep 29, 2022 | 11.27 | 11.39 | 11.08 | 11.15 | 543,503 | -0.25(-2.19%) |
Sep 28, 2022 | 11.32 | 11.48 | 11.26 | 11.40 | 809,918 | +0.09(+0.76%) |
Sep 27, 2022 | 11.69 | 11.81 | 11.28 | 11.32 | 818,444 | -0.34(-2.88%) |
Sep 26, 2022 | 11.73 | 11.97 | 11.63 | 11.65 | 474,782 | -0.25(-2.09%) |
Sep 23, 2022 | 12.01 | 12.04 | 11.75 | 11.90 | 584,767 | -0.25(-2.05%) |
Sep 22, 2022 | 12.28 | 12.30 | 12.08 | 12.15 | 400,189 | -0.20(-1.60%) |
Sep 21, 2022 | 12.57 | 12.74 | 12.32 | 12.35 | 334,347 | -0.17(-1.36%) |
Sep 20, 2022 | 12.49 | 12.55 | 12.41 | 12.52 | 201,244 | -0.06(-0.47%) |
Sep 19, 2022 | 12.43 | 12.62 | 12.43 | 12.58 | 257,635 | +0.10(+0.82%) |
Sep 16, 2022 | 12.51 | 12.58 | 12.33 | 12.47 | 480,875 | -0.19(-1.48%) |
Sep 15, 2022 | 12.82 | 12.91 | 12.64 | 12.66 | 252,896 | -0.21(-1.66%) |
Sep 14, 2022 | 12.78 | 12.91 | 12.70 | 12.88 | 260,882 | +0.14(+1.14%) |
Sep 13, 2022 | 12.82 | 12.92 | 12.65 | 12.73 | 397,106 | -0.33(-2.55%) |
Sep 12, 2022 | 12.96 | 13.14 | 12.93 | 13.06 | 321,379 | +0.17(+1.32%) |
Sep 09, 2022 | 12.84 | 12.96 | 12.79 | 12.89 | 208,361 | +0.10(+0.80%) |
Sep 08, 2022 | 12.65 | 12.86 | 12.56 | 12.79 | 253,348 | +0.08(+0.60%) |
Sep 07, 2022 | 12.49 | 12.79 | 12.49 | 12.71 | 267,152 | +0.25(+1.98%) |
Sep 06, 2022 | 12.40 | 12.54 | 12.29 | 12.47 | 275,110 | +0.07(+0.55%) |
Sep 02, 2022 | 12.52 | 12.63 | 12.35 | 12.40 | 185,480 | -0.05(-0.41%) |
Sep 01, 2022 | 12.49 | 12.54 | 12.36 | 12.45 | 488,393 | -0.15(-1.22%) |
Aug 31, 2022 | 12.67 | 12.76 | 12.58 | 12.60 | 416,007 | +0.03(+0.20%) |
Aug 30, 2022 | 12.81 | 12.84 | 12.51 | 12.58 | 318,875 | -0.19(-1.47%) |
Aug 29, 2022 | 12.66 | 12.83 | 12.59 | 12.76 | 415,133 | +0.05(+0.40%) |
Aug 26, 2022 | 12.99 | 12.99 | 12.70 | 12.71 | 249,425 | -0.24(-1.84%) |
Aug 25, 2022 | 12.94 | 13.08 | 12.93 | 12.95 | 204,995 | +0.04(+0.33%) |
Aug 24, 2022 | 12.75 | 12.94 | 12.74 | 12.91 | 176,270 | +0.12(+0.93%) |
Aug 23, 2022 | 12.76 | 12.86 | 12.69 | 12.79 | 287,874 | +0.01(+0.07%) |
Aug 22, 2022 | 12.75 | 12.79 | 12.67 | 12.78 | 258,859 | -0.06(-0.46%) |
Aug 19, 2022 | 12.91 | 12.91 | 12.78 | 12.84 | 286,688 | -0.15(-1.17%) |
Aug 18, 2022 | 13.06 | 13.12 | 12.95 | 12.99 | 201,612 | -0.02(-0.13%) |
Aug 17, 2022 | 13.03 | 13.11 | 12.91 | 13.01 | 278,275 | -0.08(-0.65%) |
Aug 16, 2022 | 13.09 | 13.24 | 13.04 | 13.09 | 367,372 | -0.08(-0.58%) |
Aug 15, 2022 | 13.26 | 13.31 | 13.06 | 13.17 | 405,916 | -0.12(-0.89%) |
Aug 12, 2022 | 13.23 | 13.37 | 13.18 | 13.29 | 305,307 | +0.11(+0.83%) |
Aug 11, 2022 | 13.24 | 13.28 | 13.12 | 13.18 | 252,640 | -0.06(-0.45%) |
Aug 10, 2022 | 13.12 | 13.24 | 13.08 | 13.24 | 280,721 | +0.31(+2.42%) |
Aug 09, 2022 | 12.87 | 12.96 | 12.82 | 12.92 | 209,408 | +0.03(+0.20%) |
Aug 08, 2022 | 12.98 | 13.10 | 12.87 | 12.90 | 223,011 | -0.03(-0.20%) |
Aug 05, 2022 | 12.95 | 13.11 | 12.88 | 12.92 | 475,782 | -0.12(-0.91%) |
Aug 04, 2022 | 13.14 | 13.14 | 13.00 | 13.04 | 358,090 | -0.11(-0.84%) |
Aug 03, 2022 | 12.87 | 13.20 | 12.87 | 13.15 | 415,596 | +0.28(+2.17%) |
Aug 02, 2022 | 12.75 | 12.98 | 12.72 | 12.87 | 312,379 | +0.14(+1.06%) |
Aug 01, 2022 | 12.70 | 12.81 | 12.60 | 12.74 | 247,693 | -0.03(-0.20%) |
Jul 29, 2022 | 12.79 | 12.87 | 12.73 | 12.76 | 377,520 | +0.04(+0.33%) |
Jul 28, 2022 | 12.76 | 12.76 | 12.58 | 12.72 | 292,998 | -0.02(-0.13%) |
Jul 27, 2022 | 12.54 | 12.79 | 12.53 | 12.74 | 290,224 | +0.29(+2.31%) |
Jul 26, 2022 | 12.31 | 12.50 | 12.23 | 12.45 | 510,340 | +0.03(+0.27%) |
Jul 25, 2022 | 12.39 | 12.48 | 12.34 | 12.42 | 171,589 | +0.03(+0.20%) |
Jul 22, 2022 | 12.55 | 12.57 | 12.32 | 12.39 | 314,641 | -0.14(-1.08%) |
Jul 21, 2022 | 12.49 | 12.69 | 12.44 | 12.53 | 538,868 | -0.08(-0.67%) |
Jul 20, 2022 | 12.56 | 12.69 | 12.48 | 12.61 | 306,021 | +0.04(+0.33%) |
Jul 19, 2022 | 12.39 | 12.63 | 12.37 | 12.57 | 261,469 | +0.29(+2.40%) |
Jul 18, 2022 | 12.37 | 12.47 | 12.23 | 12.27 | 408,956 | +0.00(+0.00%) |
Jul 15, 2022 | 12.16 | 12.31 | 12.12 | 12.27 | 292,148 | +0.24(+1.95%) |
Jul 14, 2022 | 12.01 | 12.11 | 11.93 | 12.04 | 257,992 | -0.10(-0.83%) |
Jul 13, 2022 | 11.86 | 12.18 | 11.82 | 12.14 | 305,517 | +0.13(+1.05%) |
Jul 12, 2022 | 11.80 | 12.03 | 11.73 | 12.01 | 451,587 | +0.21(+1.78%) |
Jul 11, 2022 | 11.80 | 11.88 | 11.71 | 11.80 | 228,944 | +0.00(+0.00%) |
Jul 08, 2022 | 11.80 | 11.89 | 11.75 | 11.80 | 190,128 | -0.08(-0.64%) |
Jul 07, 2022 | 11.78 | 11.89 | 11.72 | 11.88 | 262,273 | +0.17(+1.44%) |
Jul 06, 2022 | 11.59 | 11.75 | 11.53 | 11.71 | 278,346 | +0.14(+1.23%) |
Jul 05, 2022 | 11.42 | 11.58 | 11.30 | 11.57 | 272,283 | +0.07(+0.58%) |