Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.10 | 11.29 | 11.09 | 11.10 | 421,462 | +0.05(+0.44%) |
Sep 29, 2022 | 11.51 | 11.51 | 10.97 | 11.05 | 349,603 | -0.56(-4.86%) |
Sep 28, 2022 | 11.42 | 11.65 | 11.35 | 11.61 | 363,174 | +0.23(+2.01%) |
Sep 27, 2022 | 11.38 | 11.72 | 11.33 | 11.38 | 461,039 | +0.08(+0.72%) |
Sep 26, 2022 | 11.72 | 11.76 | 11.29 | 11.30 | 479,516 | -0.45(-3.83%) |
Sep 23, 2022 | 11.87 | 11.91 | 11.63 | 11.75 | 1,079,949 | -0.25(-2.11%) |
Sep 22, 2022 | 12.41 | 12.43 | 12.00 | 12.01 | 564,686 | -0.42(-3.36%) |
Sep 21, 2022 | 12.51 | 12.62 | 12.41 | 12.42 | 198,165 | -0.04(-0.33%) |
Sep 20, 2022 | 12.65 | 12.65 | 12.44 | 12.46 | 164,404 | -0.24(-1.87%) |
Sep 19, 2022 | 12.59 | 12.75 | 12.56 | 12.70 | 192,199 | +0.02(+0.19%) |
Sep 16, 2022 | 12.72 | 12.72 | 12.59 | 12.68 | 227,064 | -0.14(-1.08%) |
Sep 15, 2022 | 12.81 | 12.94 | 12.80 | 12.81 | 132,044 | +0.04(+0.32%) |
Sep 14, 2022 | 12.84 | 12.89 | 12.72 | 12.77 | 269,674 | -0.05(-0.38%) |
Sep 13, 2022 | 12.96 | 13.00 | 12.77 | 12.82 | 360,341 | -0.28(-2.12%) |
Sep 12, 2022 | 13.13 | 13.18 | 13.05 | 13.10 | 155,355 | +0.06(+0.50%) |
Sep 09, 2022 | 12.99 | 13.06 | 12.95 | 13.04 | 226,989 | +0.16(+1.21%) |
Sep 08, 2022 | 12.77 | 12.89 | 12.69 | 12.88 | 216,798 | +0.10(+0.77%) |
Sep 07, 2022 | 12.65 | 12.79 | 12.64 | 12.78 | 205,384 | +0.13(+1.03%) |
Sep 06, 2022 | 12.83 | 12.83 | 12.59 | 12.65 | 216,673 | -0.11(-0.89%) |
Sep 02, 2022 | 12.86 | 12.96 | 12.74 | 12.76 | 169,873 | +0.01(+0.06%) |
Sep 01, 2022 | 12.95 | 12.95 | 12.67 | 12.76 | 215,709 | -0.25(-1.89%) |
Aug 31, 2022 | 12.96 | 13.15 | 12.90 | 13.00 | 249,345 | +0.07(+0.51%) |
Aug 30, 2022 | 13.21 | 13.21 | 12.92 | 12.94 | 172,670 | -0.23(-1.74%) |
Aug 29, 2022 | 13.20 | 13.25 | 13.10 | 13.17 | 188,016 | -0.07(-0.49%) |
Aug 26, 2022 | 13.40 | 13.41 | 13.23 | 13.23 | 135,241 | -0.18(-1.34%) |
Aug 25, 2022 | 13.40 | 13.44 | 13.37 | 13.41 | 108,519 | +0.01(+0.06%) |
Aug 24, 2022 | 13.27 | 13.40 | 13.21 | 13.40 | 378,190 | +0.16(+1.17%) |
Aug 23, 2022 | 13.14 | 13.27 | 13.14 | 13.25 | 93,479 | +0.14(+1.06%) |
Aug 22, 2022 | 13.16 | 13.17 | 13.07 | 13.11 | 238,819 | -0.17(-1.29%) |
Aug 19, 2022 | 13.40 | 13.42 | 13.28 | 13.28 | 159,661 | -0.20(-1.52%) |
Aug 18, 2022 | 13.38 | 13.51 | 13.36 | 13.49 | 132,694 | +0.11(+0.79%) |
Aug 17, 2022 | 13.56 | 13.56 | 13.34 | 13.38 | 233,501 | -0.25(-1.86%) |
Aug 16, 2022 | 13.58 | 13.65 | 13.53 | 13.63 | 217,456 | +0.09(+0.66%) |
Aug 15, 2022 | 13.55 | 13.63 | 13.52 | 13.54 | 287,073 | -0.05(-0.36%) |
Aug 12, 2022 | 13.50 | 13.62 | 13.50 | 13.59 | 289,997 | +0.11(+0.79%) |
Aug 11, 2022 | 13.49 | 13.49 | 13.40 | 13.49 | 223,654 | +0.07(+0.55%) |
Aug 10, 2022 | 13.35 | 13.45 | 13.35 | 13.41 | 176,653 | +0.12(+0.92%) |
Aug 09, 2022 | 13.40 | 13.40 | 13.18 | 13.29 | 180,609 | -0.11(-0.85%) |
Aug 08, 2022 | 13.32 | 13.44 | 13.31 | 13.40 | 241,928 | +0.14(+1.05%) |
Aug 05, 2022 | 13.07 | 13.26 | 13.07 | 13.26 | 168,051 | +0.16(+1.25%) |
Aug 04, 2022 | 13.14 | 13.18 | 13.10 | 13.10 | 213,335 | -0.02(-0.13%) |
Aug 03, 2022 | 13.09 | 13.17 | 13.07 | 13.12 | 227,215 | +0.10(+0.75%) |
Aug 02, 2022 | 13.08 | 13.09 | 13.00 | 13.02 | 135,454 | -0.11(-0.87%) |
Aug 01, 2022 | 13.04 | 13.18 | 13.00 | 13.13 | 250,948 | +0.11(+0.82%) |
Jul 29, 2022 | 12.99 | 13.08 | 12.91 | 13.03 | 150,129 | -0.02(-0.19%) |
Jul 28, 2022 | 12.88 | 13.06 | 12.85 | 13.05 | 325,938 | +0.20(+1.59%) |
Jul 27, 2022 | 12.71 | 12.88 | 12.68 | 12.85 | 132,440 | +0.20(+1.55%) |
Jul 26, 2022 | 12.56 | 12.68 | 12.54 | 12.65 | 143,609 | +0.09(+0.72%) |
Jul 25, 2022 | 12.67 | 12.67 | 12.54 | 12.56 | 328,195 | -0.11(-0.84%) |
Jul 22, 2022 | 12.74 | 12.77 | 12.63 | 12.67 | 187,748 | -0.03(-0.26%) |
Jul 21, 2022 | 12.70 | 12.71 | 12.59 | 12.70 | 144,018 | -0.02(-0.13%) |
Jul 20, 2022 | 12.66 | 12.79 | 12.63 | 12.72 | 208,179 | +0.07(+0.52%) |
Jul 19, 2022 | 12.54 | 12.68 | 12.54 | 12.65 | 232,163 | +0.19(+1.51%) |
Jul 18, 2022 | 12.48 | 12.57 | 12.43 | 12.46 | 237,692 | +0.07(+0.59%) |
Jul 15, 2022 | 12.34 | 12.42 | 12.23 | 12.39 | 197,793 | +0.12(+1.00%) |
Jul 14, 2022 | 12.30 | 12.30 | 12.18 | 12.27 | 192,967 | -0.14(-1.12%) |
Jul 13, 2022 | 12.38 | 12.44 | 12.32 | 12.41 | 179,692 | -0.07(-0.52%) |
Jul 12, 2022 | 12.33 | 12.54 | 12.33 | 12.47 | 3,617,781 | +0.09(+0.73%) |
Jul 11, 2022 | 12.51 | 12.53 | 12.36 | 12.38 | 213,223 | -0.19(-1.50%) |
Jul 08, 2022 | 12.48 | 12.57 | 12.40 | 12.57 | 272,846 | +0.13(+1.05%) |
Jul 07, 2022 | 12.41 | 12.48 | 12.38 | 12.44 | 185,713 | +0.14(+1.13%) |
Jul 06, 2022 | 12.43 | 12.43 | 12.22 | 12.30 | 763,410 | -0.11(-0.86%) |
Jul 05, 2022 | 12.29 | 12.42 | 12.07 | 12.41 | 335,270 | +0.03(+0.26%) |