Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.26 | 10.48 | 10.22 | 10.28 | 12,729,532 | -0.12(-1.17%) |
Sep 29, 2022 | 10.42 | 10.47 | 10.19 | 10.41 | 9,215,257 | -0.52(-4.77%) |
Sep 28, 2022 | 10.61 | 10.99 | 10.54 | 10.93 | 9,626,014 | +0.23(+2.19%) |
Sep 27, 2022 | 10.79 | 10.86 | 10.56 | 10.69 | 10,001,977 | +0.06(+0.57%) |
Sep 26, 2022 | 10.68 | 10.88 | 10.57 | 10.63 | 11,278,469 | +0.07(+0.66%) |
Sep 23, 2022 | 10.71 | 10.71 | 10.42 | 10.56 | 12,333,646 | -0.54(-4.85%) |
Sep 22, 2022 | 11.27 | 11.32 | 11.07 | 11.10 | 9,389,534 | -0.19(-1.69%) |
Sep 21, 2022 | 11.40 | 11.63 | 11.28 | 11.29 | 9,681,033 | -0.11(-0.99%) |
Sep 20, 2022 | 11.57 | 11.58 | 11.33 | 11.40 | 9,507,206 | -0.42(-3.53%) |
Sep 19, 2022 | 11.48 | 11.85 | 11.47 | 11.82 | 7,697,991 | +0.12(+1.04%) |
Sep 16, 2022 | 11.67 | 11.79 | 11.61 | 11.70 | 9,807,639 | -0.06(-0.52%) |
Sep 15, 2022 | 11.76 | 11.97 | 11.73 | 11.76 | 7,613,377 | -0.07(-0.59%) |
Sep 14, 2022 | 11.79 | 11.93 | 11.68 | 11.83 | 5,881,783 | +0.18(+1.57%) |
Sep 13, 2022 | 11.84 | 12.02 | 11.61 | 11.65 | 7,278,048 | -0.45(-3.73%) |
Sep 12, 2022 | 12.02 | 12.14 | 11.98 | 12.10 | 7,660,424 | +0.45(+3.88%) |
Sep 09, 2022 | 11.56 | 11.67 | 11.55 | 11.65 | 6,406,652 | +0.30(+2.60%) |
Sep 08, 2022 | 11.18 | 11.37 | 11.14 | 11.35 | 5,532,360 | -0.15(-1.28%) |
Sep 07, 2022 | 11.10 | 11.51 | 11.09 | 11.50 | 5,424,962 | +0.38(+3.44%) |
Sep 06, 2022 | 11.14 | 11.23 | 11.03 | 11.12 | 10,376,524 | -0.25(-2.22%) |
Sep 02, 2022 | 11.70 | 11.79 | 11.30 | 11.37 | 12,023,422 | -0.16(-1.36%) |
Sep 01, 2022 | 11.46 | 11.54 | 11.29 | 11.53 | 8,115,892 | -0.11(-0.97%) |
Aug 31, 2022 | 11.73 | 11.76 | 11.60 | 11.64 | 6,150,987 | -0.20(-1.69%) |
Aug 30, 2022 | 12.04 | 12.07 | 11.73 | 11.84 | 4,989,384 | -0.16(-1.30%) |
Aug 29, 2022 | 11.92 | 12.08 | 11.89 | 12.00 | 4,720,380 | +0.17(+1.47%) |
Aug 26, 2022 | 12.33 | 12.33 | 11.81 | 11.82 | 5,651,947 | -0.50(-4.02%) |
Aug 25, 2022 | 12.13 | 12.33 | 12.10 | 12.32 | 3,774,347 | +0.10(+0.78%) |
Aug 24, 2022 | 12.07 | 12.32 | 12.04 | 12.22 | 3,387,968 | +0.05(+0.43%) |
Aug 23, 2022 | 12.06 | 12.25 | 12.05 | 12.17 | 4,958,643 | +0.30(+2.56%) |
Aug 22, 2022 | 12.01 | 12.03 | 11.85 | 11.87 | 5,636,298 | -0.76(-5.99%) |
Aug 19, 2022 | 12.73 | 12.76 | 12.58 | 12.62 | 4,159,041 | -0.48(-3.65%) |
Aug 18, 2022 | 13.06 | 13.12 | 12.99 | 13.10 | 2,382,051 | +0.08(+0.60%) |
Aug 17, 2022 | 13.02 | 13.11 | 12.88 | 13.02 | 4,354,200 | -0.25(-1.90%) |
Aug 16, 2022 | 13.10 | 13.29 | 13.09 | 13.27 | 3,882,926 | +0.01(+0.07%) |
Aug 15, 2022 | 13.04 | 13.29 | 13.03 | 13.26 | 2,949,479 | -0.14(-1.04%) |
Aug 12, 2022 | 13.26 | 13.40 | 13.20 | 13.40 | 3,976,546 | +0.19(+1.45%) |
Aug 11, 2022 | 13.23 | 13.27 | 13.15 | 13.21 | 4,272,864 | +0.12(+0.93%) |
Aug 10, 2022 | 13.07 | 13.22 | 13.04 | 13.09 | 4,503,018 | +0.30(+2.38%) |
Aug 09, 2022 | 12.94 | 12.95 | 12.73 | 12.79 | 4,252,267 | -0.32(-2.45%) |
Aug 08, 2022 | 12.91 | 13.14 | 12.90 | 13.11 | 7,642,311 | +0.41(+3.22%) |
Aug 05, 2022 | 12.61 | 12.78 | 12.61 | 12.70 | 3,212,207 | +0.01(+0.07%) |
Aug 04, 2022 | 12.73 | 12.84 | 12.66 | 12.69 | 4,797,512 | -0.10(-0.82%) |
Aug 03, 2022 | 12.46 | 12.82 | 12.46 | 12.79 | 6,086,598 | +0.16(+1.24%) |
Aug 02, 2022 | 12.60 | 12.78 | 12.52 | 12.64 | 7,413,949 | -0.06(-0.48%) |
Aug 01, 2022 | 12.58 | 12.73 | 12.52 | 12.70 | 6,735,956 | +0.21(+1.67%) |
Jul 29, 2022 | 12.26 | 12.50 | 12.17 | 12.49 | 6,537,623 | +0.33(+2.71%) |
Jul 28, 2022 | 11.98 | 12.17 | 11.87 | 12.16 | 11,614,097 | +0.53(+4.56%) |
Jul 27, 2022 | 11.34 | 11.64 | 11.29 | 11.63 | 5,457,689 | +0.47(+4.20%) |
Jul 26, 2022 | 11.20 | 11.30 | 11.14 | 11.16 | 2,686,264 | -0.20(-1.76%) |
Jul 25, 2022 | 11.41 | 11.49 | 11.33 | 11.36 | 4,490,466 | +0.20(+1.79%) |
Jul 22, 2022 | 11.19 | 11.28 | 11.07 | 11.16 | 5,620,602 | -0.13(-1.15%) |
Jul 21, 2022 | 10.97 | 11.30 | 10.95 | 11.29 | 6,688,827 | +0.17(+1.56%) |
Jul 20, 2022 | 11.16 | 11.27 | 11.01 | 11.12 | 4,922,128 | -0.21(-1.84%) |
Jul 19, 2022 | 11.00 | 11.40 | 10.98 | 11.33 | 11,230,958 | +0.68(+6.36%) |
Jul 18, 2022 | 10.76 | 10.82 | 10.59 | 10.65 | 4,841,219 | +0.15(+1.41%) |
Jul 15, 2022 | 10.41 | 10.54 | 10.29 | 10.50 | 6,106,761 | +0.24(+2.37%) |
Jul 14, 2022 | 10.17 | 10.27 | 9.950 | 10.26 | 9,681,361 | -0.32(-3.04%) |
Jul 13, 2022 | 10.36 | 10.61 | 10.31 | 10.58 | 5,490,928 | -0.08(-0.73%) |
Jul 12, 2022 | 10.57 | 10.80 | 10.56 | 10.66 | 5,481,236 | +0.07(+0.66%) |
Jul 11, 2022 | 10.81 | 10.81 | 10.59 | 10.59 | 7,327,862 | -0.36(-3.33%) |
Jul 08, 2022 | 10.94 | 11.03 | 10.81 | 10.95 | 7,025,591 | +0.28(+2.60%) |
Jul 07, 2022 | 10.47 | 10.69 | 10.46 | 10.68 | 6,796,854 | +0.63(+6.22%) |
Jul 06, 2022 | 10.01 | 10.08 | 9.876 | 10.05 | 6,871,872 | -0.12(-1.20%) |
Jul 05, 2022 | 10.05 | 10.19 | 9.963 | 10.17 | 7,318,055 | -0.60(-5.56%) |