Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.183 | 9.393 | 9.105 | 9.210 | 5,145,978 | -0.02(-0.19%) |
Sep 29, 2022 | 9.201 | 9.245 | 8.921 | 9.227 | 9,894,260 | -0.06(-0.66%) |
Sep 28, 2022 | 8.999 | 9.306 | 8.954 | 9.288 | 4,957,006 | +0.35(+3.92%) |
Sep 27, 2022 | 9.070 | 9.236 | 8.903 | 8.938 | 11,519,384 | +0.03(+0.29%) |
Sep 26, 2022 | 9.218 | 9.288 | 8.912 | 8.912 | 7,410,105 | -0.41(-4.41%) |
Sep 23, 2022 | 9.779 | 9.779 | 9.113 | 9.323 | 10,777,823 | -0.68(-6.82%) |
Sep 22, 2022 | 10.44 | 10.45 | 9.967 | 10.01 | 6,881,747 | -0.28(-2.72%) |
Sep 21, 2022 | 10.54 | 10.59 | 10.29 | 10.29 | 4,924,507 | -0.11(-1.09%) |
Sep 20, 2022 | 10.42 | 10.42 | 10.25 | 10.40 | 4,032,795 | -0.04(-0.34%) |
Sep 19, 2022 | 10.16 | 10.45 | 10.09 | 10.44 | 3,129,903 | +0.06(+0.59%) |
Sep 16, 2022 | 10.68 | 10.68 | 10.30 | 10.37 | 9,465,246 | -0.38(-3.50%) |
Sep 15, 2022 | 10.63 | 10.90 | 10.61 | 10.75 | 8,568,183 | -0.07(-0.65%) |
Sep 14, 2022 | 10.51 | 10.83 | 10.49 | 10.82 | 7,674,847 | +0.42(+4.04%) |
Sep 13, 2022 | 10.41 | 10.57 | 10.38 | 10.40 | 6,134,857 | -0.20(-1.90%) |
Sep 12, 2022 | 10.51 | 10.63 | 10.46 | 10.60 | 4,581,244 | +0.14(+1.34%) |
Sep 09, 2022 | 10.35 | 10.51 | 10.31 | 10.46 | 4,791,113 | +0.26(+2.58%) |
Sep 08, 2022 | 10.12 | 10.22 | 9.980 | 10.20 | 4,366,406 | +0.08(+0.78%) |
Sep 07, 2022 | 10.08 | 10.15 | 9.954 | 10.12 | 5,445,411 | -0.09(-0.86%) |
Sep 06, 2022 | 10.44 | 10.52 | 10.16 | 10.21 | 8,306,056 | -0.16(-1.52%) |
Sep 02, 2022 | 10.36 | 10.46 | 10.13 | 10.37 | 2,763,377 | +0.21(+2.07%) |
Sep 01, 2022 | 10.15 | 10.23 | 10.03 | 10.15 | 3,547,087 | -0.13(-1.28%) |
Aug 31, 2022 | 10.17 | 10.41 | 10.09 | 10.29 | 5,930,267 | -0.07(-0.68%) |
Aug 30, 2022 | 10.64 | 10.64 | 10.34 | 10.36 | 6,323,202 | -0.39(-3.59%) |
Aug 29, 2022 | 10.72 | 11.00 | 10.65 | 10.74 | 6,785,413 | +0.01(+0.08%) |
Aug 26, 2022 | 10.79 | 10.89 | 10.68 | 10.73 | 5,759,533 | -0.08(-0.73%) |
Aug 25, 2022 | 10.80 | 10.81 | 10.60 | 10.81 | 6,759,891 | +0.07(+0.65%) |
Aug 24, 2022 | 10.66 | 10.83 | 10.64 | 10.74 | 4,987,551 | +0.09(+0.82%) |
Aug 23, 2022 | 10.19 | 10.84 | 10.18 | 10.65 | 6,467,839 | +0.47(+4.64%) |
Aug 22, 2022 | 10.26 | 10.29 | 10.06 | 10.18 | 2,186,185 | -0.06(-0.56%) |
Aug 19, 2022 | 10.30 | 10.42 | 10.21 | 10.24 | 2,465,838 | -0.18(-1.72%) |
Aug 18, 2022 | 10.18 | 10.44 | 10.15 | 10.42 | 2,718,333 | +0.34(+3.39%) |
Aug 17, 2022 | 10.22 | 10.27 | 10.01 | 10.08 | 4,038,494 | -0.18(-1.71%) |
Aug 16, 2022 | 10.25 | 10.28 | 10.15 | 10.25 | 3,179,326 | +0.12(+1.21%) |
Aug 15, 2022 | 10.10 | 10.17 | 9.945 | 10.13 | 7,817,607 | -0.08(-0.77%) |
Aug 12, 2022 | 10.16 | 10.27 | 10.07 | 10.21 | 4,921,204 | +0.09(+0.87%) |
Aug 11, 2022 | 10.02 | 10.22 | 9.997 | 10.12 | 5,000,371 | +0.25(+2.48%) |
Aug 10, 2022 | 9.892 | 9.980 | 9.726 | 9.875 | 3,719,972 | +0.04(+0.36%) |
Aug 09, 2022 | 9.744 | 9.910 | 9.678 | 9.840 | 4,341,946 | +0.12(+1.26%) |
Aug 08, 2022 | 9.822 | 9.892 | 9.586 | 9.717 | 6,162,964 | -0.09(-0.89%) |
Aug 05, 2022 | 9.498 | 9.932 | 9.385 | 9.805 | 6,854,125 | +0.17(+1.73%) |
Aug 04, 2022 | 9.735 | 9.849 | 9.525 | 9.639 | 9,652,437 | +0.11(+1.19%) |
Aug 03, 2022 | 9.551 | 9.612 | 9.463 | 9.525 | 4,557,004 | +0.01(+0.09%) |
Aug 02, 2022 | 9.595 | 9.717 | 9.385 | 9.516 | 5,644,775 | -0.09(-0.91%) |
Aug 01, 2022 | 9.490 | 9.630 | 9.341 | 9.604 | 6,045,941 | -0.06(-0.63%) |
Jul 29, 2022 | 9.700 | 9.836 | 9.634 | 9.665 | 13,556,326 | +0.04(+0.36%) |
Jul 28, 2022 | 9.420 | 9.647 | 9.323 | 9.630 | 8,514,486 | +0.19(+2.02%) |
Jul 27, 2022 | 9.285 | 9.525 | 9.199 | 9.439 | 8,772,947 | +0.21(+2.23%) |
Jul 26, 2022 | 9.362 | 9.474 | 9.182 | 9.233 | 4,142,165 | -0.06(-0.65%) |
Jul 25, 2022 | 9.113 | 9.336 | 9.062 | 9.293 | 3,475,138 | +0.27(+3.04%) |
Jul 22, 2022 | 9.130 | 9.345 | 8.963 | 9.019 | 3,242,125 | -0.16(-1.78%) |
Jul 21, 2022 | 9.130 | 9.199 | 8.972 | 9.182 | 2,690,178 | -0.15(-1.65%) |
Jul 20, 2022 | 9.165 | 9.354 | 9.045 | 9.336 | 3,824,874 | +0.12(+1.30%) |
Jul 19, 2022 | 9.088 | 9.251 | 8.993 | 9.216 | 4,401,647 | +0.27(+2.97%) |
Jul 18, 2022 | 8.882 | 9.002 | 8.856 | 8.950 | 4,067,606 | +0.27(+3.06%) |
Jul 15, 2022 | 8.693 | 8.719 | 8.470 | 8.684 | 2,800,597 | +0.23(+2.74%) |
Jul 14, 2022 | 8.478 | 8.495 | 8.135 | 8.453 | 4,793,956 | -0.16(-1.89%) |
Jul 13, 2022 | 8.401 | 8.633 | 8.358 | 8.616 | 3,512,006 | +0.11(+1.31%) |
Jul 12, 2022 | 8.547 | 8.637 | 8.401 | 8.504 | 3,420,086 | -0.21(-2.46%) |
Jul 11, 2022 | 8.598 | 8.804 | 8.521 | 8.719 | 4,710,345 | -0.02(-0.20%) |
Jul 08, 2022 | 8.650 | 8.869 | 8.594 | 8.736 | 6,531,245 | +0.18(+2.11%) |
Jul 07, 2022 | 8.418 | 8.667 | 8.418 | 8.556 | 4,672,370 | +0.33(+3.96%) |
Jul 06, 2022 | 8.264 | 8.341 | 7.809 | 8.229 | 5,788,166 | -0.08(-0.93%) |
Jul 05, 2022 | 8.495 | 8.547 | 7.989 | 8.307 | 7,952,652 | -0.36(-4.16%) |