Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.386 | 9.554 | 9.248 | 9.428 | 4,414,430 | +0.01(+0.09%) |
Sep 29, 2022 | 9.638 | 9.659 | 9.194 | 9.420 | 4,899,095 | -0.45(-4.58%) |
Sep 28, 2022 | 9.470 | 9.964 | 9.370 | 9.872 | 5,363,999 | +0.46(+4.89%) |
Sep 27, 2022 | 9.563 | 9.805 | 9.236 | 9.412 | 13,674,614 | +0.03(+0.36%) |
Sep 26, 2022 | 9.872 | 10.05 | 9.370 | 9.378 | 6,768,264 | -0.58(-5.80%) |
Sep 23, 2022 | 10.06 | 10.14 | 9.705 | 9.956 | 5,429,566 | -0.33(-3.25%) |
Sep 22, 2022 | 10.87 | 10.88 | 10.17 | 10.29 | 4,484,374 | -0.59(-5.38%) |
Sep 21, 2022 | 11.55 | 11.61 | 10.87 | 10.88 | 3,718,861 | -0.61(-5.32%) |
Sep 20, 2022 | 11.52 | 11.59 | 11.36 | 11.49 | 4,695,245 | -0.18(-1.58%) |
Sep 19, 2022 | 11.40 | 11.93 | 11.38 | 11.67 | 3,625,320 | +0.05(+0.43%) |
Sep 16, 2022 | 11.70 | 11.79 | 11.40 | 11.62 | 7,943,983 | -0.23(-1.98%) |
Sep 15, 2022 | 12.05 | 12.27 | 11.76 | 11.85 | 4,436,357 | -0.16(-1.32%) |
Sep 14, 2022 | 11.78 | 12.03 | 11.62 | 12.01 | 6,193,642 | +0.18(+1.56%) |
Sep 13, 2022 | 12.01 | 12.19 | 11.78 | 11.83 | 3,600,815 | -0.63(-5.04%) |
Sep 12, 2022 | 12.35 | 12.57 | 12.27 | 12.46 | 2,712,479 | +0.23(+1.85%) |
Sep 09, 2022 | 12.11 | 12.34 | 12.05 | 12.23 | 3,810,235 | +0.30(+2.52%) |
Sep 08, 2022 | 11.80 | 12.05 | 11.73 | 11.93 | 3,551,299 | -0.05(-0.42%) |
Sep 07, 2022 | 11.46 | 12.01 | 11.43 | 11.98 | 2,131,217 | +0.53(+4.60%) |
Sep 06, 2022 | 11.78 | 11.78 | 11.27 | 11.45 | 3,130,832 | -0.21(-1.79%) |
Sep 02, 2022 | 11.79 | 12.04 | 11.62 | 11.66 | 3,999,239 | +0.04(+0.36%) |
Sep 01, 2022 | 11.52 | 11.62 | 11.21 | 11.62 | 6,814,378 | -0.09(-0.79%) |
Aug 31, 2022 | 11.85 | 11.98 | 11.69 | 11.71 | 3,862,986 | -0.08(-0.64%) |
Aug 30, 2022 | 11.84 | 11.94 | 11.73 | 11.79 | 3,604,112 | -0.01(-0.07%) |
Aug 29, 2022 | 11.90 | 11.90 | 11.62 | 11.80 | 2,261,759 | -0.10(-0.84%) |
Aug 26, 2022 | 12.37 | 12.41 | 11.85 | 11.90 | 3,403,360 | -0.52(-4.18%) |
Aug 25, 2022 | 12.29 | 12.57 | 12.26 | 12.42 | 1,887,244 | +0.18(+1.51%) |
Aug 24, 2022 | 12.19 | 12.33 | 12.11 | 12.23 | 1,559,264 | +0.02(+0.14%) |
Aug 23, 2022 | 12.20 | 12.38 | 12.08 | 12.21 | 1,924,378 | +0.12(+0.97%) |
Aug 22, 2022 | 12.22 | 12.29 | 12.06 | 12.10 | 2,154,897 | -0.38(-3.02%) |
Aug 19, 2022 | 12.88 | 12.95 | 12.36 | 12.47 | 3,079,737 | -0.57(-4.36%) |
Aug 18, 2022 | 13.00 | 13.24 | 12.96 | 13.04 | 3,931,350 | +0.07(+0.52%) |
Aug 17, 2022 | 13.12 | 13.21 | 12.96 | 12.98 | 1,984,306 | -0.38(-2.82%) |
Aug 16, 2022 | 13.17 | 13.40 | 13.14 | 13.35 | 3,065,900 | +0.05(+0.38%) |
Aug 15, 2022 | 13.35 | 13.46 | 13.21 | 13.30 | 2,273,078 | -0.13(-0.93%) |
Aug 12, 2022 | 13.48 | 13.51 | 13.26 | 13.43 | 2,185,687 | +0.08(+0.56%) |
Aug 11, 2022 | 13.17 | 13.36 | 13.13 | 13.35 | 2,826,843 | +0.38(+2.90%) |
Aug 10, 2022 | 13.08 | 13.24 | 12.93 | 12.98 | 2,699,828 | +0.20(+1.57%) |
Aug 09, 2022 | 12.67 | 12.79 | 12.47 | 12.78 | 3,459,295 | +0.13(+0.99%) |
Aug 08, 2022 | 12.62 | 12.83 | 12.45 | 12.65 | 3,068,896 | +0.06(+0.46%) |
Aug 05, 2022 | 12.52 | 12.87 | 12.43 | 12.59 | 4,370,225 | +0.00(+0.00%) |
Aug 04, 2022 | 13.13 | 13.22 | 12.36 | 12.59 | 4,549,307 | -0.41(-3.15%) |
Aug 03, 2022 | 12.87 | 13.29 | 12.85 | 13.00 | 3,571,999 | +0.28(+2.24%) |
Aug 02, 2022 | 12.97 | 13.13 | 12.71 | 12.72 | 3,491,182 | -0.39(-3.00%) |
Aug 01, 2022 | 12.93 | 13.17 | 12.70 | 13.11 | 2,197,515 | +0.07(+0.51%) |
Jul 29, 2022 | 12.89 | 13.13 | 12.80 | 13.04 | 3,677,217 | +0.12(+0.91%) |
Jul 28, 2022 | 12.58 | 12.93 | 12.41 | 12.93 | 3,656,823 | +0.35(+2.79%) |
Jul 27, 2022 | 12.38 | 12.63 | 12.31 | 12.57 | 3,534,858 | +0.43(+3.51%) |
Jul 26, 2022 | 12.30 | 12.41 | 12.11 | 12.15 | 2,482,979 | -0.28(-2.22%) |
Jul 25, 2022 | 12.40 | 12.57 | 12.14 | 12.42 | 3,923,744 | +0.17(+1.37%) |
Jul 22, 2022 | 12.57 | 12.62 | 12.15 | 12.26 | 2,531,590 | -0.22(-1.74%) |
Jul 21, 2022 | 12.40 | 12.50 | 12.15 | 12.47 | 2,175,812 | -0.16(-1.26%) |
Jul 20, 2022 | 12.41 | 12.72 | 12.28 | 12.63 | 3,069,505 | +0.13(+1.07%) |
Jul 19, 2022 | 12.24 | 12.54 | 12.23 | 12.50 | 3,871,871 | +0.55(+4.62%) |
Jul 18, 2022 | 11.80 | 12.32 | 11.80 | 11.95 | 6,881,302 | +0.35(+3.03%) |
Jul 15, 2022 | 11.65 | 11.73 | 11.34 | 11.60 | 3,185,726 | +0.16(+1.39%) |
Jul 14, 2022 | 11.29 | 11.50 | 11.21 | 11.44 | 2,789,962 | -0.12(-1.01%) |
Jul 13, 2022 | 11.29 | 11.65 | 11.19 | 11.55 | 3,864,362 | -0.12(-1.00%) |
Jul 12, 2022 | 11.36 | 11.82 | 11.35 | 11.67 | 3,714,521 | +0.26(+2.27%) |
Jul 11, 2022 | 11.34 | 11.53 | 11.05 | 11.41 | 2,920,164 | -0.11(-0.94%) |
Jul 08, 2022 | 11.63 | 11.67 | 11.23 | 11.52 | 3,158,028 | -0.08(-0.65%) |
Jul 07, 2022 | 11.11 | 11.78 | 11.00 | 11.60 | 10,109,920 | +0.64(+5.88%) |
Jul 06, 2022 | 11.42 | 11.61 | 10.86 | 10.95 | 3,277,691 | -0.44(-3.82%) |
Jul 05, 2022 | 11.00 | 11.46 | 10.79 | 11.39 | 4,670,444 | +0.04(+0.37%) |