Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.51 | 10.69 | 10.44 | 10.46 | 3,842,149 | -0.06(-0.53%) |
Sep 29, 2022 | 10.49 | 10.53 | 10.26 | 10.51 | 4,550,789 | -0.19(-1.75%) |
Sep 28, 2022 | 10.47 | 10.77 | 10.42 | 10.70 | 3,436,848 | +0.37(+3.53%) |
Sep 27, 2022 | 10.44 | 10.55 | 10.19 | 10.33 | 3,060,730 | +0.03(+0.27%) |
Sep 26, 2022 | 10.41 | 10.57 | 10.26 | 10.31 | 3,236,656 | -0.14(-1.34%) |
Sep 23, 2022 | 10.53 | 10.53 | 10.26 | 10.45 | 6,567,975 | -0.35(-3.21%) |
Sep 22, 2022 | 11.06 | 11.15 | 10.79 | 10.79 | 2,068,089 | -0.24(-2.21%) |
Sep 21, 2022 | 11.18 | 11.35 | 11.03 | 11.04 | 2,926,487 | -0.14(-1.26%) |
Sep 20, 2022 | 11.28 | 11.29 | 11.08 | 11.18 | 3,436,893 | -0.32(-2.77%) |
Sep 19, 2022 | 10.93 | 11.50 | 10.92 | 11.50 | 4,743,782 | +0.42(+3.80%) |
Sep 16, 2022 | 11.15 | 11.21 | 10.96 | 11.07 | 6,372,870 | -0.34(-2.95%) |
Sep 15, 2022 | 11.45 | 11.68 | 11.37 | 11.41 | 4,356,016 | -0.01(-0.08%) |
Sep 14, 2022 | 11.47 | 11.52 | 11.26 | 11.42 | 1,880,747 | -0.07(-0.57%) |
Sep 13, 2022 | 11.77 | 11.88 | 11.47 | 11.49 | 2,224,717 | -0.50(-4.14%) |
Sep 12, 2022 | 11.94 | 12.03 | 11.87 | 11.98 | 2,982,754 | +0.27(+2.32%) |
Sep 09, 2022 | 11.54 | 11.72 | 11.54 | 11.71 | 2,550,516 | +0.45(+3.99%) |
Sep 08, 2022 | 11.01 | 11.28 | 10.95 | 11.26 | 3,583,948 | -0.16(-1.39%) |
Sep 07, 2022 | 11.03 | 11.42 | 11.01 | 11.42 | 2,889,740 | +0.18(+1.58%) |
Sep 06, 2022 | 11.42 | 11.49 | 11.21 | 11.24 | 2,565,622 | -0.11(-0.99%) |
Sep 02, 2022 | 11.52 | 11.77 | 11.29 | 11.35 | 5,264,408 | +0.15(+1.34%) |
Sep 01, 2022 | 11.24 | 11.28 | 11.09 | 11.21 | 2,933,109 | -0.24(-2.13%) |
Aug 31, 2022 | 11.57 | 11.61 | 11.42 | 11.45 | 2,756,672 | -0.09(-0.81%) |
Aug 30, 2022 | 11.89 | 11.92 | 11.47 | 11.54 | 4,286,483 | -0.25(-2.14%) |
Aug 29, 2022 | 11.55 | 11.90 | 11.55 | 11.79 | 3,791,449 | +0.24(+2.11%) |
Aug 26, 2022 | 11.98 | 12.08 | 11.55 | 11.55 | 5,642,010 | -0.64(-5.22%) |
Aug 25, 2022 | 11.80 | 12.20 | 11.76 | 12.19 | 5,483,028 | +0.40(+3.42%) |
Aug 24, 2022 | 11.70 | 11.87 | 11.65 | 11.79 | 3,488,922 | +0.04(+0.32%) |
Aug 23, 2022 | 11.61 | 11.90 | 11.58 | 11.75 | 3,600,140 | +0.29(+2.53%) |
Aug 22, 2022 | 11.44 | 11.62 | 11.38 | 11.46 | 5,252,716 | -0.28(-2.39%) |
Aug 19, 2022 | 11.60 | 11.83 | 11.56 | 11.74 | 4,288,907 | -0.29(-2.41%) |
Aug 18, 2022 | 12.11 | 12.11 | 11.99 | 12.03 | 2,258,538 | +0.10(+0.86%) |
Aug 17, 2022 | 11.93 | 12.02 | 11.77 | 11.93 | 2,435,421 | -0.32(-2.60%) |
Aug 16, 2022 | 12.09 | 12.31 | 12.08 | 12.24 | 3,640,713 | +0.03(+0.23%) |
Aug 15, 2022 | 12.09 | 12.24 | 12.04 | 12.22 | 1,943,859 | -0.07(-0.61%) |
Aug 12, 2022 | 12.16 | 12.30 | 12.09 | 12.29 | 3,252,764 | +0.06(+0.46%) |
Aug 11, 2022 | 12.15 | 12.35 | 12.13 | 12.23 | 2,356,459 | +0.17(+1.40%) |
Aug 10, 2022 | 11.95 | 12.15 | 11.94 | 12.07 | 1,767,109 | +0.39(+3.37%) |
Aug 09, 2022 | 11.79 | 11.83 | 11.64 | 11.67 | 1,413,874 | -0.16(-1.35%) |
Aug 08, 2022 | 11.85 | 11.97 | 11.79 | 11.83 | 3,973,702 | +0.07(+0.64%) |
Aug 05, 2022 | 11.56 | 11.76 | 11.54 | 11.76 | 2,743,153 | -0.08(-0.71%) |
Aug 04, 2022 | 11.65 | 11.91 | 11.60 | 11.84 | 2,928,315 | +0.25(+2.18%) |
Aug 03, 2022 | 11.45 | 11.61 | 11.38 | 11.59 | 2,535,989 | +0.15(+1.31%) |
Aug 02, 2022 | 11.56 | 11.64 | 11.43 | 11.44 | 2,602,057 | -0.22(-1.85%) |
Aug 01, 2022 | 11.77 | 11.82 | 11.48 | 11.65 | 4,779,884 | -0.44(-3.64%) |
Jul 29, 2022 | 11.59 | 12.13 | 11.51 | 12.09 | 4,191,071 | +0.72(+6.34%) |
Jul 28, 2022 | 11.37 | 11.42 | 11.14 | 11.37 | 4,087,816 | +0.22(+1.93%) |
Jul 27, 2022 | 10.87 | 11.18 | 10.81 | 11.16 | 4,246,170 | +0.29(+2.67%) |
Jul 26, 2022 | 10.88 | 10.97 | 10.81 | 10.87 | 2,503,014 | -0.33(-2.93%) |
Jul 25, 2022 | 10.99 | 11.25 | 10.91 | 11.20 | 4,814,506 | +0.24(+2.22%) |
Jul 22, 2022 | 11.13 | 11.19 | 10.88 | 10.95 | 2,574,619 | -0.25(-2.26%) |
Jul 21, 2022 | 10.97 | 11.22 | 10.97 | 11.21 | 2,262,400 | +0.15(+1.36%) |
Jul 20, 2022 | 11.06 | 11.13 | 10.95 | 11.06 | 4,105,508 | -0.12(-1.09%) |
Jul 19, 2022 | 10.86 | 11.20 | 10.85 | 11.18 | 3,258,948 | +0.63(+5.95%) |
Jul 18, 2022 | 10.70 | 10.82 | 10.55 | 10.55 | 3,596,760 | +0.25(+2.45%) |
Jul 15, 2022 | 10.23 | 10.43 | 10.12 | 10.30 | 4,134,799 | +0.22(+2.14%) |
Jul 14, 2022 | 10.03 | 10.15 | 9.923 | 10.08 | 5,523,051 | -0.29(-2.80%) |
Jul 13, 2022 | 10.20 | 10.40 | 10.14 | 10.37 | 4,354,763 | +0.01(+0.09%) |
Jul 12, 2022 | 10.35 | 10.54 | 10.32 | 10.36 | 3,756,237 | +0.02(+0.18%) |
Jul 11, 2022 | 10.61 | 10.63 | 10.33 | 10.34 | 6,641,190 | -0.40(-3.75%) |
Jul 08, 2022 | 10.80 | 10.92 | 10.71 | 10.75 | 3,224,763 | -0.06(-0.52%) |
Jul 07, 2022 | 10.76 | 10.91 | 10.64 | 10.80 | 2,300,666 | +0.59(+5.78%) |
Jul 06, 2022 | 10.20 | 10.28 | 10.07 | 10.21 | 3,752,000 | -0.20(-1.89%) |
Jul 05, 2022 | 10.38 | 10.41 | 10.18 | 10.41 | 3,992,484 | -0.51(-4.63%) |