Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.592 | 9.815 | 9.527 | 9.527 | 1,554,920 | +0.02(+0.17%) |
Sep 29, 2022 | 10.19 | 10.19 | 9.404 | 9.510 | 1,805,283 | -0.79(-7.63%) |
Sep 28, 2022 | 10.22 | 10.37 | 10.08 | 10.30 | 2,614,898 | +0.14(+1.37%) |
Sep 27, 2022 | 10.43 | 10.55 | 10.00 | 10.16 | 1,896,001 | -0.20(-1.97%) |
Sep 26, 2022 | 10.97 | 11.18 | 10.23 | 10.36 | 2,379,803 | -0.78(-6.97%) |
Sep 23, 2022 | 11.46 | 11.49 | 11.01 | 11.14 | 1,336,874 | -0.34(-2.92%) |
Sep 22, 2022 | 11.82 | 11.83 | 11.44 | 11.47 | 1,048,865 | -0.37(-3.11%) |
Sep 21, 2022 | 11.98 | 12.05 | 11.84 | 11.84 | 1,038,878 | -0.06(-0.54%) |
Sep 20, 2022 | 11.96 | 11.99 | 11.87 | 11.91 | 821,433 | -0.11(-0.94%) |
Sep 19, 2022 | 11.96 | 12.17 | 11.91 | 12.02 | 877,667 | -0.02(-0.20%) |
Sep 16, 2022 | 12.04 | 12.15 | 11.87 | 12.04 | 2,912,887 | -0.04(-0.34%) |
Sep 15, 2022 | 12.36 | 12.50 | 12.08 | 12.08 | 1,486,730 | -0.28(-2.29%) |
Sep 14, 2022 | 12.34 | 12.38 | 12.25 | 12.37 | 1,091,235 | +0.06(+0.46%) |
Sep 13, 2022 | 12.38 | 12.45 | 12.28 | 12.31 | 964,527 | -0.27(-2.13%) |
Sep 12, 2022 | 12.66 | 12.72 | 12.54 | 12.58 | 616,457 | -0.02(-0.19%) |
Sep 09, 2022 | 12.53 | 12.63 | 12.48 | 12.60 | 629,132 | +0.15(+1.17%) |
Sep 08, 2022 | 12.44 | 12.49 | 12.30 | 12.46 | 671,685 | -0.04(-0.32%) |
Sep 07, 2022 | 12.33 | 12.51 | 12.29 | 12.50 | 719,116 | +0.20(+1.65%) |
Sep 06, 2022 | 12.46 | 12.60 | 12.25 | 12.29 | 888,917 | -0.08(-0.66%) |
Sep 02, 2022 | 12.53 | 12.64 | 12.35 | 12.38 | 722,769 | -0.09(-0.71%) |
Sep 01, 2022 | 12.54 | 12.59 | 12.29 | 12.46 | 1,977,815 | -0.11(-0.84%) |
Aug 31, 2022 | 12.57 | 12.72 | 12.51 | 12.57 | 647,571 | +0.02(+0.19%) |
Aug 30, 2022 | 12.80 | 12.87 | 12.54 | 12.55 | 760,236 | -0.26(-2.02%) |
Aug 29, 2022 | 12.85 | 12.91 | 12.80 | 12.81 | 523,418 | -0.11(-0.82%) |
Aug 26, 2022 | 13.03 | 13.07 | 12.88 | 12.91 | 621,575 | -0.09(-0.69%) |
Aug 25, 2022 | 13.08 | 13.08 | 12.96 | 13.00 | 869,299 | +0.23(+1.78%) |
Aug 24, 2022 | 12.82 | 12.84 | 12.73 | 12.77 | 1,070,769 | -0.04(-0.32%) |
Aug 23, 2022 | 12.63 | 12.84 | 12.60 | 12.81 | 1,047,666 | +0.24(+1.93%) |
Aug 22, 2022 | 12.93 | 12.96 | 12.06 | 12.57 | 2,284,711 | -0.48(-3.66%) |
Aug 19, 2022 | 13.09 | 13.11 | 12.99 | 13.05 | 919,358 | -0.13(-0.98%) |
Aug 18, 2022 | 13.20 | 13.22 | 13.14 | 13.18 | 938,520 | +0.00(+0.00%) |
Aug 17, 2022 | 13.23 | 13.23 | 13.07 | 13.18 | 887,338 | -0.07(-0.55%) |
Aug 16, 2022 | 13.28 | 13.31 | 13.23 | 13.25 | 1,456,268 | -0.02(-0.12%) |
Aug 15, 2022 | 13.34 | 13.38 | 13.25 | 13.27 | 1,249,209 | -0.04(-0.30%) |
Aug 12, 2022 | 13.33 | 13.35 | 13.26 | 13.31 | 733,665 | +0.06(+0.42%) |
Aug 11, 2022 | 13.24 | 13.34 | 13.23 | 13.25 | 843,152 | +0.03(+0.24%) |
Aug 10, 2022 | 13.29 | 13.33 | 13.19 | 13.22 | 945,464 | +0.03(+0.24%) |
Aug 09, 2022 | 13.25 | 13.26 | 13.09 | 13.19 | 789,632 | -0.03(-0.24%) |
Aug 08, 2022 | 13.23 | 13.37 | 13.15 | 13.22 | 1,282,832 | +0.12(+0.92%) |
Aug 05, 2022 | 13.11 | 13.20 | 13.04 | 13.10 | 1,040,407 | -0.05(-0.37%) |
Aug 04, 2022 | 13.36 | 13.39 | 13.11 | 13.15 | 1,128,488 | -0.18(-1.33%) |
Aug 03, 2022 | 13.34 | 13.37 | 13.29 | 13.32 | 1,218,880 | +0.09(+0.67%) |
Aug 02, 2022 | 13.54 | 13.56 | 13.23 | 13.23 | 1,045,215 | -0.31(-2.26%) |
Aug 01, 2022 | 13.52 | 13.67 | 13.43 | 13.54 | 1,132,572 | +0.03(+0.24%) |
Jul 29, 2022 | 13.56 | 13.72 | 13.48 | 13.51 | 1,229,087 | -0.03(-0.24%) |
Jul 28, 2022 | 13.33 | 13.55 | 13.32 | 13.54 | 1,322,287 | +0.22(+1.63%) |
Jul 27, 2022 | 13.20 | 13.35 | 13.15 | 13.32 | 1,045,475 | +0.14(+1.10%) |
Jul 26, 2022 | 12.75 | 13.25 | 12.74 | 13.18 | 1,594,406 | +0.35(+2.76%) |
Jul 25, 2022 | 12.94 | 13.05 | 12.73 | 12.82 | 2,288,340 | -0.43(-3.22%) |
Jul 22, 2022 | 13.35 | 13.44 | 13.17 | 13.25 | 1,201,914 | -0.10(-0.72%) |
Jul 21, 2022 | 13.15 | 13.35 | 13.06 | 13.35 | 949,857 | +0.23(+1.78%) |
Jul 20, 2022 | 13.15 | 13.26 | 13.05 | 13.11 | 1,185,627 | -0.02(-0.12%) |
Jul 19, 2022 | 12.91 | 13.23 | 12.91 | 13.13 | 1,304,256 | +0.29(+2.24%) |
Jul 18, 2022 | 12.97 | 13.13 | 12.73 | 12.84 | 1,307,553 | -0.36(-2.72%) |
Jul 15, 2022 | 13.11 | 13.24 | 12.78 | 13.20 | 941,511 | +0.24(+1.85%) |
Jul 14, 2022 | 12.97 | 12.99 | 12.82 | 12.96 | 780,769 | -0.14(-1.04%) |
Jul 13, 2022 | 12.84 | 13.11 | 12.80 | 13.10 | 1,468,260 | +0.18(+1.42%) |
Jul 12, 2022 | 12.88 | 12.99 | 12.81 | 12.91 | 875,527 | +0.02(+0.19%) |
Jul 11, 2022 | 12.84 | 12.96 | 12.83 | 12.89 | 758,740 | +0.00(+0.00%) |
Jul 08, 2022 | 12.83 | 12.97 | 12.79 | 12.89 | 1,387,054 | +0.05(+0.37%) |
Jul 07, 2022 | 12.87 | 12.99 | 12.84 | 12.84 | 846,707 | +0.04(+0.31%) |
Jul 06, 2022 | 12.98 | 13.05 | 12.72 | 12.80 | 988,945 | -0.17(-1.29%) |
Jul 05, 2022 | 12.83 | 13.00 | 12.67 | 12.97 | 1,350,606 | +0.08(+0.62%) |