Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.17 | 10.84 | 9.920 | 9.940 | 1,947,785 | -0.26(-2.55%) |
Sep 29, 2022 | 10.58 | 10.58 | 9.990 | 10.20 | 1,826,996 | -0.56(-5.20%) |
Sep 28, 2022 | 10.22 | 10.95 | 10.18 | 10.76 | 1,529,978 | +0.83(+8.36%) |
Sep 27, 2022 | 9.460 | 10.08 | 9.380 | 9.930 | 1,733,478 | +0.80(+8.76%) |
Sep 26, 2022 | 9.700 | 10.18 | 9.100 | 9.130 | 1,396,926 | -0.62(-6.36%) |
Sep 23, 2022 | 10.25 | 10.25 | 9.500 | 9.750 | 1,726,605 | -0.69(-6.61%) |
Sep 22, 2022 | 10.58 | 10.73 | 10.16 | 10.44 | 1,164,067 | -0.27(-2.52%) |
Sep 21, 2022 | 11.62 | 11.65 | 10.70 | 10.71 | 1,271,042 | -0.80(-6.95%) |
Sep 20, 2022 | 11.27 | 11.74 | 11.11 | 11.51 | 989,265 | +0.23(+2.04%) |
Sep 19, 2022 | 11.01 | 11.51 | 10.77 | 11.28 | 1,249,771 | +0.14(+1.26%) |
Sep 16, 2022 | 11.57 | 11.77 | 10.90 | 11.14 | 6,565,398 | -0.80(-6.70%) |
Sep 15, 2022 | 11.59 | 12.25 | 11.46 | 11.94 | 2,085,018 | +0.37(+3.20%) |
Sep 14, 2022 | 11.04 | 11.61 | 10.33 | 11.57 | 2,728,358 | +0.46(+4.14%) |
Sep 13, 2022 | 11.73 | 11.96 | 10.54 | 11.11 | 3,766,212 | -1.25(-10.11%) |
Sep 12, 2022 | 11.81 | 12.49 | 11.37 | 12.36 | 2,535,778 | +0.55(+4.66%) |
Sep 09, 2022 | 11.35 | 11.94 | 11.04 | 11.81 | 2,369,244 | +0.52(+4.61%) |
Sep 08, 2022 | 10.46 | 11.64 | 10.45 | 11.29 | 1,861,533 | +0.65(+6.11%) |
Sep 07, 2022 | 9.860 | 10.67 | 9.740 | 10.64 | 1,651,384 | +0.83(+8.46%) |
Sep 06, 2022 | 10.28 | 10.28 | 9.690 | 9.810 | 1,509,405 | -0.25(-2.49%) |
Sep 02, 2022 | 10.44 | 10.62 | 9.960 | 10.06 | 1,847,475 | -0.16(-1.57%) |
Sep 01, 2022 | 10.40 | 10.45 | 9.540 | 10.22 | 1,563,422 | -0.28(-2.67%) |
Aug 31, 2022 | 10.67 | 10.84 | 10.37 | 10.50 | 1,462,601 | +0.16(+1.55%) |
Aug 30, 2022 | 10.65 | 10.88 | 10.18 | 10.34 | 1,396,446 | -0.18(-1.71%) |
Aug 29, 2022 | 10.25 | 10.94 | 10.07 | 10.52 | 1,238,942 | +0.04(+0.38%) |
Aug 26, 2022 | 11.13 | 11.27 | 10.37 | 10.48 | 1,749,019 | -0.56(-5.07%) |
Aug 25, 2022 | 11.66 | 11.92 | 11.01 | 11.04 | 1,464,820 | -0.43(-3.75%) |
Aug 24, 2022 | 10.86 | 11.70 | 10.71 | 11.47 | 1,620,882 | +0.52(+4.75%) |
Aug 23, 2022 | 10.41 | 11.13 | 10.31 | 10.95 | 1,783,261 | +0.70(+6.83%) |
Aug 22, 2022 | 10.18 | 10.65 | 10.08 | 10.25 | 1,427,101 | -0.12(-1.16%) |
Aug 19, 2022 | 10.48 | 10.90 | 10.28 | 10.37 | 1,432,531 | -0.33(-3.08%) |
Aug 18, 2022 | 10.51 | 10.75 | 10.08 | 10.70 | 1,759,144 | +0.10(+0.94%) |
Aug 17, 2022 | 10.86 | 11.14 | 10.37 | 10.60 | 1,767,327 | -0.48(-4.33%) |
Aug 16, 2022 | 11.64 | 11.67 | 10.89 | 11.08 | 1,595,581 | -0.48(-4.15%) |
Aug 15, 2022 | 11.50 | 11.95 | 11.25 | 11.56 | 1,765,946 | -0.04(-0.34%) |
Aug 12, 2022 | 11.08 | 11.84 | 10.92 | 11.60 | 1,935,840 | +0.72(+6.62%) |
Aug 11, 2022 | 12.06 | 12.18 | 10.70 | 10.88 | 2,662,043 | -1.11(-9.26%) |
Aug 10, 2022 | 11.53 | 12.21 | 11.10 | 11.99 | 2,038,438 | +0.90(+8.12%) |
Aug 09, 2022 | 11.60 | 11.88 | 10.77 | 11.09 | 2,013,836 | -0.84(-7.04%) |
Aug 08, 2022 | 11.26 | 12.64 | 11.26 | 11.93 | 3,044,816 | +0.74(+6.61%) |
Aug 05, 2022 | 9.670 | 11.22 | 9.350 | 11.19 | 3,867,265 | +1.21(+12.12%) |
Aug 04, 2022 | 7.950 | 10.02 | 7.910 | 9.980 | 5,609,778 | +2.04(+25.69%) |
Aug 03, 2022 | 8.220 | 8.400 | 6.550 | 7.940 | 8,124,735 | -1.06(-11.78%) |
Aug 02, 2022 | 8.410 | 9.060 | 8.330 | 9.000 | 1,642,800 | +0.54(+6.38%) |
Aug 01, 2022 | 8.540 | 8.890 | 8.310 | 8.460 | 1,754,041 | -0.20(-2.31%) |
Jul 29, 2022 | 9.190 | 9.300 | 8.464 | 8.660 | 1,898,128 | -0.46(-5.04%) |
Jul 28, 2022 | 10.05 | 10.23 | 9.070 | 9.120 | 2,071,161 | -0.96(-9.52%) |
Jul 27, 2022 | 9.410 | 10.18 | 8.921 | 10.08 | 3,277,431 | +0.79(+8.50%) |
Jul 26, 2022 | 11.96 | 11.96 | 9.220 | 9.290 | 5,949,884 | -1.74(-15.78%) |
Jul 25, 2022 | 10.21 | 11.07 | 10.04 | 11.03 | 2,320,970 | +0.88(+8.67%) |
Jul 22, 2022 | 10.07 | 10.21 | 9.630 | 10.15 | 2,525,817 | +0.26(+2.63%) |
Jul 21, 2022 | 9.760 | 9.920 | 9.620 | 9.890 | 1,153,175 | +0.08(+0.82%) |
Jul 20, 2022 | 9.640 | 10.53 | 9.580 | 9.810 | 1,655,420 | +0.23(+2.40%) |
Jul 19, 2022 | 8.680 | 9.680 | 8.675 | 9.580 | 1,537,457 | +0.82(+9.36%) |
Jul 18, 2022 | 9.200 | 9.500 | 8.720 | 8.760 | 1,527,347 | -0.23(-2.56%) |
Jul 15, 2022 | 9.630 | 9.630 | 8.745 | 8.990 | 1,676,819 | -0.49(-5.17%) |
Jul 14, 2022 | 9.950 | 9.950 | 9.450 | 9.480 | 1,286,379 | -0.45(-4.53%) |
Jul 13, 2022 | 9.230 | 10.05 | 9.190 | 9.930 | 1,314,688 | +0.34(+3.55%) |
Jul 12, 2022 | 9.290 | 9.710 | 8.862 | 9.590 | 1,509,132 | +0.44(+4.81%) |
Jul 11, 2022 | 9.880 | 10.14 | 9.090 | 9.150 | 1,725,992 | -0.93(-9.23%) |
Jul 08, 2022 | 10.34 | 10.68 | 10.04 | 10.08 | 1,627,071 | -0.44(-4.18%) |
Jul 07, 2022 | 10.60 | 10.78 | 10.32 | 10.52 | 2,189,578 | -0.08(-0.75%) |
Jul 06, 2022 | 10.79 | 11.48 | 10.58 | 10.60 | 2,309,684 | -0.19(-1.76%) |
Jul 05, 2022 | 9.820 | 10.82 | 9.430 | 10.79 | 2,861,028 | +0.87(+8.77%) |