Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.65 | 13.32 | 12.65 | 13.07 | 2,857,888 | +0.39(+3.08%) |
Sep 29, 2022 | 12.85 | 12.87 | 12.41 | 12.68 | 1,667,732 | -0.32(-2.46%) |
Sep 28, 2022 | 11.97 | 13.08 | 11.40 | 13.00 | 3,599,161 | +1.20(+10.17%) |
Sep 27, 2022 | 11.67 | 12.07 | 11.62 | 11.80 | 2,061,045 | +0.26(+2.25%) |
Sep 26, 2022 | 11.25 | 11.90 | 11.11 | 11.54 | 1,983,583 | +0.47(+4.25%) |
Sep 23, 2022 | 11.34 | 11.37 | 10.96 | 11.07 | 964,596 | -0.39(-3.40%) |
Sep 22, 2022 | 11.68 | 11.75 | 11.31 | 11.46 | 1,037,740 | -0.30(-2.55%) |
Sep 21, 2022 | 11.81 | 12.02 | 11.75 | 11.76 | 1,076,338 | -0.08(-0.68%) |
Sep 20, 2022 | 11.97 | 11.97 | 11.67 | 11.84 | 1,171,871 | -0.13(-1.09%) |
Sep 19, 2022 | 11.81 | 12.02 | 11.69 | 11.97 | 1,403,169 | +0.09(+0.76%) |
Sep 16, 2022 | 11.31 | 12.09 | 11.28 | 11.88 | 3,984,795 | +0.68(+6.07%) |
Sep 15, 2022 | 10.84 | 11.21 | 10.60 | 11.20 | 1,331,483 | +0.29(+2.66%) |
Sep 14, 2022 | 10.84 | 10.91 | 10.70 | 10.91 | 724,022 | +0.11(+1.02%) |
Sep 13, 2022 | 10.85 | 10.93 | 10.79 | 10.80 | 990,653 | -0.26(-2.35%) |
Sep 12, 2022 | 11.07 | 11.19 | 10.95 | 11.06 | 688,003 | +0.06(+0.55%) |
Sep 09, 2022 | 11.18 | 11.32 | 10.99 | 11.00 | 602,317 | -0.04(-0.36%) |
Sep 08, 2022 | 10.96 | 11.07 | 10.87 | 11.04 | 406,827 | +0.04(+0.36%) |
Sep 07, 2022 | 10.89 | 11.03 | 10.82 | 11.00 | 615,943 | +0.14(+1.29%) |
Sep 06, 2022 | 11.00 | 11.02 | 10.69 | 10.86 | 789,471 | -0.14(-1.27%) |
Sep 02, 2022 | 11.05 | 11.12 | 10.87 | 11.00 | 773,533 | +0.03(+0.27%) |
Sep 01, 2022 | 11.14 | 11.15 | 10.81 | 10.97 | 773,023 | -0.29(-2.58%) |
Aug 31, 2022 | 11.06 | 11.33 | 11.05 | 11.26 | 1,667,775 | +0.32(+2.93%) |
Aug 30, 2022 | 11.12 | 11.13 | 10.88 | 10.94 | 675,664 | -0.12(-1.08%) |
Aug 29, 2022 | 11.14 | 11.26 | 11.06 | 11.06 | 359,534 | -0.16(-1.43%) |
Aug 26, 2022 | 11.45 | 11.46 | 11.20 | 11.22 | 462,724 | -0.22(-1.92%) |
Aug 25, 2022 | 11.24 | 11.44 | 11.24 | 11.44 | 603,063 | +0.26(+2.33%) |
Aug 24, 2022 | 11.08 | 11.25 | 11.04 | 11.18 | 383,885 | +0.06(+0.54%) |
Aug 23, 2022 | 11.25 | 11.36 | 11.10 | 11.12 | 522,343 | -0.07(-0.63%) |
Aug 22, 2022 | 11.15 | 11.25 | 11.03 | 11.19 | 510,555 | -0.13(-1.15%) |
Aug 19, 2022 | 11.32 | 11.36 | 11.23 | 11.32 | 607,662 | -0.12(-1.05%) |
Aug 18, 2022 | 11.18 | 11.56 | 11.18 | 11.44 | 983,255 | +0.26(+2.33%) |
Aug 17, 2022 | 11.38 | 11.40 | 11.07 | 11.18 | 392,855 | -0.20(-1.76%) |
Aug 16, 2022 | 11.37 | 11.48 | 11.32 | 11.38 | 485,453 | -0.08(-0.70%) |
Aug 15, 2022 | 11.13 | 11.47 | 11.12 | 11.46 | 560,028 | +0.24(+2.14%) |
Aug 12, 2022 | 11.21 | 11.31 | 11.06 | 11.22 | 603,095 | +0.08(+0.72%) |
Aug 11, 2022 | 11.17 | 11.22 | 11.07 | 11.14 | 691,927 | +0.00(+0.00%) |
Aug 10, 2022 | 11.08 | 11.22 | 11.01 | 11.14 | 820,164 | +0.23(+2.11%) |
Aug 09, 2022 | 11.01 | 11.10 | 10.87 | 10.91 | 564,509 | -0.18(-1.62%) |
Aug 08, 2022 | 11.12 | 11.40 | 11.01 | 11.09 | 734,658 | -0.25(-2.20%) |
Aug 05, 2022 | 11.14 | 11.36 | 11.07 | 11.34 | 1,047,025 | +0.04(+0.35%) |
Aug 04, 2022 | 11.23 | 11.44 | 11.16 | 11.30 | 1,235,912 | +0.16(+1.44%) |
Aug 03, 2022 | 10.90 | 11.22 | 10.69 | 11.14 | 1,389,170 | +0.26(+2.39%) |
Aug 02, 2022 | 11.39 | 11.74 | 10.85 | 10.88 | 1,786,322 | +0.03(+0.28%) |
Aug 01, 2022 | 10.85 | 10.95 | 10.72 | 10.85 | 1,122,221 | -0.07(-0.64%) |
Jul 29, 2022 | 10.85 | 10.97 | 10.68 | 10.92 | 757,911 | +0.10(+0.92%) |
Jul 28, 2022 | 10.56 | 10.84 | 10.47 | 10.82 | 1,778,449 | +0.26(+2.46%) |
Jul 27, 2022 | 10.14 | 10.57 | 10.09 | 10.56 | 754,767 | +0.47(+4.66%) |
Jul 26, 2022 | 10.02 | 10.13 | 10.02 | 10.09 | 406,268 | -0.03(-0.30%) |
Jul 25, 2022 | 10.31 | 10.33 | 9.980 | 10.12 | 780,456 | -0.21(-2.03%) |
Jul 22, 2022 | 10.43 | 10.54 | 10.18 | 10.33 | 956,198 | -0.13(-1.24%) |
Jul 21, 2022 | 10.08 | 10.46 | 9.970 | 10.46 | 1,077,354 | +0.47(+4.70%) |
Jul 20, 2022 | 9.700 | 10.02 | 9.550 | 9.990 | 1,020,391 | +0.30(+3.10%) |
Jul 19, 2022 | 9.400 | 9.795 | 9.400 | 9.690 | 470,463 | +0.40(+4.31%) |
Jul 18, 2022 | 9.490 | 9.490 | 9.275 | 9.290 | 284,690 | -0.16(-1.69%) |
Jul 15, 2022 | 9.370 | 9.490 | 9.150 | 9.450 | 485,085 | +0.26(+2.83%) |
Jul 14, 2022 | 9.040 | 9.210 | 8.920 | 9.190 | 371,021 | +0.03(+0.33%) |
Jul 13, 2022 | 8.830 | 9.160 | 8.785 | 9.160 | 337,933 | +0.23(+2.58%) |
Jul 12, 2022 | 9.070 | 9.150 | 8.895 | 8.930 | 347,743 | -0.15(-1.65%) |
Jul 11, 2022 | 9.070 | 9.140 | 8.985 | 9.080 | 291,549 | -0.07(-0.77%) |
Jul 08, 2022 | 8.890 | 9.275 | 8.890 | 9.150 | 327,426 | +0.19(+2.12%) |
Jul 07, 2022 | 8.760 | 8.970 | 8.600 | 8.960 | 440,169 | +0.30(+3.46%) |
Jul 06, 2022 | 8.590 | 8.710 | 8.450 | 8.660 | 308,155 | +0.04(+0.46%) |
Jul 05, 2022 | 8.400 | 8.640 | 8.290 | 8.620 | 479,844 | +0.02(+0.23%) |