Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.39 | 10.51 | 10.07 | 10.09 | 5,196,702 | -0.40(-3.81%) |
Sep 29, 2022 | 10.79 | 10.79 | 10.20 | 10.49 | 6,748,656 | -0.66(-5.92%) |
Sep 28, 2022 | 10.92 | 11.23 | 10.78 | 11.15 | 4,065,218 | +0.28(+2.58%) |
Sep 27, 2022 | 11.24 | 11.32 | 10.69 | 10.87 | 3,129,674 | -0.20(-1.81%) |
Sep 26, 2022 | 11.13 | 11.53 | 11.07 | 11.07 | 3,849,627 | -0.18(-1.60%) |
Sep 23, 2022 | 11.44 | 11.48 | 10.95 | 11.25 | 6,319,158 | -0.55(-4.66%) |
Sep 22, 2022 | 12.05 | 12.22 | 11.69 | 11.80 | 3,885,371 | -0.24(-1.99%) |
Sep 21, 2022 | 12.60 | 12.83 | 12.02 | 12.04 | 4,968,541 | -0.45(-3.60%) |
Sep 20, 2022 | 12.85 | 12.98 | 12.42 | 12.49 | 3,412,943 | -0.64(-4.87%) |
Sep 19, 2022 | 12.77 | 13.25 | 12.76 | 13.13 | 3,330,356 | +0.27(+2.10%) |
Sep 16, 2022 | 12.88 | 13.13 | 12.71 | 12.86 | 7,052,677 | -0.22(-1.68%) |
Sep 15, 2022 | 13.20 | 13.71 | 12.96 | 13.08 | 4,281,238 | -0.18(-1.36%) |
Sep 14, 2022 | 13.46 | 13.47 | 12.88 | 13.26 | 3,265,603 | -0.17(-1.27%) |
Sep 13, 2022 | 13.71 | 13.99 | 13.36 | 13.43 | 2,793,338 | -0.91(-6.35%) |
Sep 12, 2022 | 14.20 | 14.47 | 14.02 | 14.34 | 3,102,651 | +0.32(+2.28%) |
Sep 09, 2022 | 13.83 | 14.02 | 13.61 | 14.02 | 3,014,188 | +0.39(+2.86%) |
Sep 08, 2022 | 13.37 | 13.64 | 13.19 | 13.63 | 3,652,468 | +0.03(+0.22%) |
Sep 07, 2022 | 13.14 | 13.64 | 13.03 | 13.60 | 3,227,366 | +0.39(+2.95%) |
Sep 06, 2022 | 13.67 | 13.68 | 13.04 | 13.21 | 3,064,252 | -0.36(-2.65%) |
Sep 02, 2022 | 14.03 | 14.13 | 13.47 | 13.57 | 3,639,649 | -0.24(-1.74%) |
Sep 01, 2022 | 13.88 | 13.91 | 13.42 | 13.81 | 4,250,667 | -0.22(-1.57%) |
Aug 31, 2022 | 14.20 | 14.23 | 13.88 | 14.03 | 3,068,023 | -0.17(-1.20%) |
Aug 30, 2022 | 14.64 | 14.75 | 14.04 | 14.20 | 5,039,787 | -0.28(-1.93%) |
Aug 29, 2022 | 14.42 | 14.76 | 14.40 | 14.48 | 3,096,438 | -0.14(-0.96%) |
Aug 26, 2022 | 15.21 | 15.34 | 14.57 | 14.62 | 3,613,287 | -0.54(-3.56%) |
Aug 25, 2022 | 14.45 | 15.16 | 14.40 | 15.16 | 3,587,041 | +0.84(+5.87%) |
Aug 24, 2022 | 14.06 | 14.46 | 14.04 | 14.32 | 2,691,616 | +0.17(+1.20%) |
Aug 23, 2022 | 14.28 | 14.50 | 14.13 | 14.15 | 2,623,632 | -0.03(-0.21%) |
Aug 22, 2022 | 14.38 | 14.44 | 14.05 | 14.18 | 4,975,293 | -0.65(-4.38%) |
Aug 19, 2022 | 14.83 | 14.91 | 14.60 | 14.83 | 2,469,876 | -0.31(-2.05%) |
Aug 18, 2022 | 15.03 | 15.26 | 14.80 | 15.14 | 3,752,663 | +0.07(+0.46%) |
Aug 17, 2022 | 15.21 | 15.30 | 14.81 | 15.07 | 6,051,501 | -0.42(-2.71%) |
Aug 16, 2022 | 15.43 | 15.69 | 15.27 | 15.49 | 3,965,050 | -0.03(-0.19%) |
Aug 15, 2022 | 14.85 | 15.62 | 14.81 | 15.52 | 6,621,354 | +0.33(+2.17%) |
Aug 12, 2022 | 14.66 | 15.20 | 14.46 | 15.19 | 6,520,723 | +0.67(+4.61%) |
Aug 11, 2022 | 14.10 | 14.79 | 14.01 | 14.52 | 7,084,061 | +0.54(+3.86%) |
Aug 10, 2022 | 13.75 | 14.01 | 13.65 | 13.98 | 4,572,680 | +0.63(+4.72%) |
Aug 09, 2022 | 13.52 | 13.57 | 13.16 | 13.35 | 4,052,958 | -0.25(-1.84%) |
Aug 08, 2022 | 13.34 | 13.99 | 13.34 | 13.60 | 5,791,179 | +0.37(+2.80%) |
Aug 05, 2022 | 12.96 | 13.42 | 12.72 | 13.23 | 5,899,795 | +0.66(+5.25%) |
Aug 04, 2022 | 12.74 | 12.81 | 12.52 | 12.57 | 4,288,527 | -0.15(-1.18%) |
Aug 03, 2022 | 12.70 | 12.85 | 12.57 | 12.72 | 3,427,060 | +0.24(+1.92%) |
Aug 02, 2022 | 12.17 | 12.69 | 12.04 | 12.48 | 3,368,876 | +0.18(+1.46%) |
Aug 01, 2022 | 12.26 | 12.49 | 12.08 | 12.30 | 3,202,551 | +0.02(+0.16%) |
Jul 29, 2022 | 12.12 | 12.32 | 11.76 | 12.28 | 4,654,414 | +0.23(+1.91%) |
Jul 28, 2022 | 11.40 | 12.05 | 11.29 | 12.05 | 4,768,130 | +0.71(+6.26%) |
Jul 27, 2022 | 11.28 | 11.45 | 11.04 | 11.34 | 4,441,972 | +0.20(+1.80%) |
Jul 26, 2022 | 11.51 | 11.51 | 11.04 | 11.14 | 3,766,994 | -0.47(-4.05%) |
Jul 25, 2022 | 11.86 | 11.90 | 11.53 | 11.61 | 2,935,474 | -0.11(-0.94%) |
Jul 22, 2022 | 11.88 | 11.93 | 11.53 | 11.72 | 3,318,352 | -0.15(-1.26%) |
Jul 21, 2022 | 11.78 | 11.90 | 11.59 | 11.87 | 2,639,254 | -0.06(-0.50%) |
Jul 20, 2022 | 11.50 | 11.97 | 11.41 | 11.93 | 3,016,419 | +0.31(+2.67%) |
Jul 19, 2022 | 11.18 | 11.79 | 11.16 | 11.62 | 4,519,963 | +0.71(+6.51%) |
Jul 18, 2022 | 11.01 | 11.50 | 10.82 | 10.91 | 6,688,125 | -0.13(-1.18%) |
Jul 15, 2022 | 11.11 | 11.11 | 10.71 | 11.04 | 3,740,138 | +0.21(+1.94%) |
Jul 14, 2022 | 10.63 | 10.84 | 10.43 | 10.83 | 4,222,717 | -0.07(-0.64%) |
Jul 13, 2022 | 10.74 | 11.00 | 10.46 | 10.90 | 4,088,862 | -0.05(-0.46%) |
Jul 12, 2022 | 10.72 | 11.24 | 10.70 | 10.95 | 3,488,213 | +0.22(+2.05%) |
Jul 11, 2022 | 11.03 | 11.08 | 10.71 | 10.73 | 2,772,334 | -0.41(-3.68%) |
Jul 08, 2022 | 11.01 | 11.30 | 10.88 | 11.14 | 4,035,953 | +0.16(+1.46%) |
Jul 07, 2022 | 10.74 | 11.24 | 10.67 | 10.98 | 4,957,649 | +0.49(+4.67%) |
Jul 06, 2022 | 10.95 | 11.13 | 10.46 | 10.49 | 5,165,273 | -0.57(-5.15%) |
Jul 05, 2022 | 10.55 | 11.07 | 10.33 | 11.06 | 3,938,081 | +0.25(+2.31%) |