Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.80 | 10.99 | 10.79 | 10.80 | 432,953 | +0.05(+0.44%) |
Sep 29, 2022 | 11.20 | 11.20 | 10.68 | 10.76 | 359,135 | -0.55(-4.86%) |
Sep 28, 2022 | 11.11 | 11.34 | 11.05 | 11.30 | 373,076 | +0.22(+2.01%) |
Sep 27, 2022 | 11.08 | 11.41 | 11.03 | 11.08 | 473,610 | +0.08(+0.72%) |
Sep 26, 2022 | 11.41 | 11.45 | 10.99 | 11.00 | 492,590 | -0.44(-3.83%) |
Sep 23, 2022 | 11.56 | 11.59 | 11.32 | 11.44 | 1,109,394 | -0.25(-2.11%) |
Sep 22, 2022 | 12.08 | 12.10 | 11.68 | 11.69 | 580,083 | -0.41(-3.36%) |
Sep 21, 2022 | 12.18 | 12.28 | 12.08 | 12.09 | 203,568 | -0.04(-0.33%) |
Sep 20, 2022 | 12.32 | 12.32 | 12.11 | 12.13 | 168,887 | -0.23(-1.87%) |
Sep 19, 2022 | 12.26 | 12.41 | 12.23 | 12.36 | 197,439 | +0.02(+0.19%) |
Sep 16, 2022 | 12.39 | 12.39 | 12.26 | 12.34 | 233,255 | -0.14(-1.08%) |
Sep 15, 2022 | 12.47 | 12.59 | 12.46 | 12.47 | 135,644 | +0.04(+0.32%) |
Sep 14, 2022 | 12.50 | 12.55 | 12.38 | 12.43 | 277,027 | -0.05(-0.38%) |
Sep 13, 2022 | 12.62 | 12.66 | 12.43 | 12.48 | 370,165 | -0.27(-2.12%) |
Sep 12, 2022 | 12.79 | 12.83 | 12.71 | 12.75 | 159,591 | +0.06(+0.50%) |
Sep 09, 2022 | 12.64 | 12.71 | 12.60 | 12.69 | 233,178 | +0.15(+1.21%) |
Sep 08, 2022 | 12.43 | 12.55 | 12.36 | 12.54 | 222,709 | +0.10(+0.77%) |
Sep 07, 2022 | 12.32 | 12.45 | 12.30 | 12.44 | 210,984 | +0.13(+1.03%) |
Sep 06, 2022 | 12.49 | 12.49 | 12.25 | 12.32 | 222,581 | -0.11(-0.89%) |
Sep 02, 2022 | 12.52 | 12.62 | 12.40 | 12.43 | 174,504 | +0.01(+0.06%) |
Sep 01, 2022 | 12.60 | 12.60 | 12.34 | 12.42 | 221,590 | -0.24(-1.89%) |
Aug 31, 2022 | 12.62 | 12.80 | 12.56 | 12.66 | 256,143 | +0.06(+0.51%) |
Aug 30, 2022 | 12.86 | 12.86 | 12.58 | 12.59 | 177,378 | -0.22(-1.74%) |
Aug 29, 2022 | 12.85 | 12.90 | 12.75 | 12.82 | 193,142 | -0.06(-0.49%) |
Aug 26, 2022 | 13.05 | 13.06 | 12.88 | 12.88 | 138,929 | -0.18(-1.34%) |
Aug 25, 2022 | 13.05 | 13.09 | 13.02 | 13.06 | 111,478 | +0.01(+0.06%) |
Aug 24, 2022 | 12.92 | 13.05 | 12.86 | 13.05 | 388,501 | +0.15(+1.17%) |
Aug 23, 2022 | 12.79 | 12.92 | 12.79 | 12.90 | 96,027 | +0.14(+1.06%) |
Aug 22, 2022 | 12.81 | 12.82 | 12.72 | 12.76 | 245,330 | -0.17(-1.29%) |
Aug 19, 2022 | 13.05 | 13.06 | 12.93 | 12.93 | 164,014 | -0.20(-1.52%) |
Aug 18, 2022 | 13.02 | 13.15 | 13.01 | 13.13 | 136,312 | +0.10(+0.79%) |
Aug 17, 2022 | 13.20 | 13.20 | 12.98 | 13.02 | 239,867 | -0.25(-1.86%) |
Aug 16, 2022 | 13.21 | 13.29 | 13.18 | 13.27 | 223,385 | +0.09(+0.66%) |
Aug 15, 2022 | 13.19 | 13.27 | 13.16 | 13.18 | 294,900 | -0.05(-0.36%) |
Aug 12, 2022 | 13.14 | 13.26 | 13.14 | 13.23 | 297,904 | +0.10(+0.79%) |
Aug 11, 2022 | 13.13 | 13.14 | 13.05 | 13.13 | 229,753 | +0.07(+0.55%) |
Aug 10, 2022 | 13.00 | 13.10 | 13.00 | 13.06 | 181,470 | +0.12(+0.92%) |
Aug 09, 2022 | 13.05 | 13.05 | 12.83 | 12.94 | 185,533 | -0.11(-0.85%) |
Aug 08, 2022 | 12.97 | 13.09 | 12.96 | 13.05 | 248,525 | +0.14(+1.05%) |
Aug 05, 2022 | 12.72 | 12.91 | 12.72 | 12.91 | 172,633 | +0.16(+1.25%) |
Aug 04, 2022 | 12.79 | 12.83 | 12.75 | 12.75 | 219,152 | -0.02(-0.12%) |
Aug 03, 2022 | 12.75 | 12.82 | 12.72 | 12.77 | 233,410 | +0.10(+0.75%) |
Aug 02, 2022 | 12.74 | 12.74 | 12.65 | 12.67 | 139,147 | -0.11(-0.87%) |
Aug 01, 2022 | 12.70 | 12.83 | 12.66 | 12.79 | 257,790 | +0.10(+0.82%) |
Jul 29, 2022 | 12.64 | 12.74 | 12.57 | 12.68 | 154,223 | -0.02(-0.19%) |
Jul 28, 2022 | 12.54 | 12.72 | 12.51 | 12.71 | 334,825 | +0.20(+1.59%) |
Jul 27, 2022 | 12.37 | 12.54 | 12.35 | 12.51 | 136,051 | +0.19(+1.55%) |
Jul 26, 2022 | 12.23 | 12.35 | 12.21 | 12.32 | 147,525 | +0.09(+0.72%) |
Jul 25, 2022 | 12.33 | 12.33 | 12.20 | 12.23 | 337,144 | -0.10(-0.84%) |
Jul 22, 2022 | 12.40 | 12.43 | 12.29 | 12.33 | 192,867 | -0.03(-0.26%) |
Jul 21, 2022 | 12.36 | 12.37 | 12.26 | 12.36 | 147,944 | -0.02(-0.13%) |
Jul 20, 2022 | 12.32 | 12.45 | 12.29 | 12.38 | 213,855 | +0.06(+0.52%) |
Jul 19, 2022 | 12.21 | 12.34 | 12.21 | 12.32 | 238,493 | +0.18(+1.51%) |
Jul 18, 2022 | 12.15 | 12.24 | 12.10 | 12.13 | 244,173 | +0.07(+0.59%) |
Jul 15, 2022 | 12.01 | 12.09 | 11.90 | 12.06 | 203,186 | +0.12(+1.00%) |
Jul 14, 2022 | 11.97 | 11.97 | 11.85 | 11.94 | 198,228 | -0.14(-1.12%) |
Jul 13, 2022 | 12.05 | 12.11 | 11.99 | 12.08 | 184,591 | -0.06(-0.52%) |
Jul 12, 2022 | 12.00 | 12.20 | 12.00 | 12.14 | 3,716,422 | +0.09(+0.73%) |
Jul 11, 2022 | 12.18 | 12.20 | 12.03 | 12.05 | 219,036 | -0.18(-1.50%) |
Jul 08, 2022 | 12.15 | 12.24 | 12.07 | 12.24 | 280,285 | +0.13(+1.05%) |
Jul 07, 2022 | 12.08 | 12.15 | 12.05 | 12.11 | 190,777 | +0.14(+1.13%) |
Jul 06, 2022 | 12.10 | 12.10 | 11.89 | 11.97 | 784,225 | -0.10(-0.86%) |
Jul 05, 2022 | 11.97 | 12.09 | 11.75 | 12.08 | 344,412 | +0.03(+0.26%) |