Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.67 | 13.21 | 12.60 | 12.83 | 2,185,649 | +0.13(+1.02%) |
Sep 29, 2022 | 12.67 | 12.86 | 12.47 | 12.70 | 1,846,935 | -0.05(-0.39%) |
Sep 28, 2022 | 12.60 | 12.91 | 12.52 | 12.75 | 5,226,495 | +0.34(+2.74%) |
Sep 27, 2022 | 12.29 | 12.57 | 12.11 | 12.41 | 2,661,428 | +0.32(+2.65%) |
Sep 26, 2022 | 11.82 | 12.31 | 11.80 | 12.09 | 2,225,537 | +0.22(+1.85%) |
Sep 23, 2022 | 12.00 | 12.11 | 11.67 | 11.87 | 3,370,114 | -0.33(-2.70%) |
Sep 22, 2022 | 12.40 | 12.53 | 12.02 | 12.20 | 3,119,476 | -0.26(-2.09%) |
Sep 21, 2022 | 12.82 | 13.08 | 12.40 | 12.46 | 2,484,358 | -0.34(-2.66%) |
Sep 20, 2022 | 12.91 | 12.99 | 12.54 | 12.80 | 2,591,336 | -0.17(-1.31%) |
Sep 19, 2022 | 13.01 | 13.20 | 12.50 | 12.97 | 4,030,867 | -0.44(-3.28%) |
Sep 16, 2022 | 13.08 | 13.63 | 12.80 | 13.41 | 7,890,143 | -0.21(-1.54%) |
Sep 15, 2022 | 15.29 | 15.33 | 13.35 | 13.62 | 8,990,940 | -1.90(-12.24%) |
Sep 14, 2022 | 15.31 | 15.82 | 14.65 | 15.52 | 28,398,460 | +0.22(+1.44%) |
Sep 13, 2022 | 16.16 | 17.22 | 15.07 | 15.30 | 17,601,636 | +0.15(+0.99%) |
Sep 12, 2022 | 14.80 | 15.15 | 14.68 | 15.15 | 2,339,595 | +0.38(+2.57%) |
Sep 09, 2022 | 15.38 | 15.43 | 14.62 | 14.77 | 2,910,759 | -0.48(-3.15%) |
Sep 08, 2022 | 14.93 | 15.61 | 14.82 | 15.25 | 3,217,787 | +0.38(+2.56%) |
Sep 07, 2022 | 13.75 | 14.99 | 13.75 | 14.87 | 5,258,329 | +1.10(+7.99%) |
Sep 06, 2022 | 13.80 | 13.84 | 13.43 | 13.77 | 2,747,562 | +0.02(+0.15%) |
Sep 02, 2022 | 14.19 | 14.24 | 13.61 | 13.75 | 1,905,268 | -0.23(-1.65%) |
Sep 01, 2022 | 13.50 | 13.98 | 13.18 | 13.98 | 1,933,402 | +0.44(+3.25%) |
Aug 31, 2022 | 13.84 | 13.94 | 13.37 | 13.54 | 2,065,657 | -0.33(-2.38%) |
Aug 30, 2022 | 14.22 | 14.24 | 13.70 | 13.87 | 2,379,966 | -0.25(-1.77%) |
Aug 29, 2022 | 13.82 | 14.40 | 13.68 | 14.12 | 2,108,047 | +0.10(+0.71%) |
Aug 26, 2022 | 14.33 | 14.61 | 13.96 | 14.02 | 2,288,099 | -0.32(-2.23%) |
Aug 25, 2022 | 13.96 | 14.76 | 13.94 | 14.34 | 2,933,861 | +0.37(+2.65%) |
Aug 24, 2022 | 14.47 | 14.60 | 13.01 | 13.97 | 4,859,309 | -0.94(-6.30%) |
Aug 23, 2022 | 14.46 | 15.07 | 14.06 | 14.91 | 5,217,718 | +0.60(+4.19%) |
Aug 22, 2022 | 13.95 | 14.80 | 13.90 | 14.31 | 4,122,100 | +0.21(+1.49%) |
Aug 19, 2022 | 13.77 | 14.24 | 13.58 | 14.10 | 1,760,499 | +0.26(+1.88%) |
Aug 18, 2022 | 13.73 | 14.01 | 13.29 | 13.84 | 2,014,264 | +0.11(+0.80%) |
Aug 17, 2022 | 13.70 | 14.05 | 13.60 | 13.73 | 1,859,906 | -0.24(-1.72%) |
Aug 16, 2022 | 14.23 | 14.29 | 13.65 | 13.97 | 2,547,938 | -0.26(-1.83%) |
Aug 15, 2022 | 13.97 | 14.44 | 13.68 | 14.23 | 3,172,330 | +0.33(+2.37%) |
Aug 12, 2022 | 13.43 | 14.31 | 13.23 | 13.90 | 3,563,855 | +0.53(+3.96%) |
Aug 11, 2022 | 13.10 | 13.70 | 12.66 | 13.37 | 3,886,856 | +0.24(+1.83%) |
Aug 10, 2022 | 11.97 | 13.24 | 11.61 | 13.13 | 4,078,082 | +2.53(+23.87%) |
Aug 09, 2022 | 10.79 | 10.96 | 10.54 | 10.60 | 1,924,501 | -0.27(-2.48%) |
Aug 08, 2022 | 11.31 | 11.32 | 10.67 | 10.87 | 2,252,173 | -0.26(-2.34%) |
Aug 05, 2022 | 10.62 | 11.17 | 10.50 | 11.13 | 2,407,597 | +0.36(+3.34%) |
Aug 04, 2022 | 10.50 | 10.91 | 10.45 | 10.77 | 1,388,820 | +0.27(+2.57%) |
Aug 03, 2022 | 10.65 | 10.87 | 10.48 | 10.50 | 1,040,382 | -0.08(-0.76%) |
Aug 02, 2022 | 10.27 | 10.77 | 10.24 | 10.58 | 1,878,431 | +0.31(+3.02%) |
Aug 01, 2022 | 10.20 | 10.53 | 10.04 | 10.27 | 1,236,767 | +0.03(+0.29%) |
Jul 29, 2022 | 10.60 | 10.71 | 10.11 | 10.24 | 1,394,444 | -0.36(-3.40%) |
Jul 28, 2022 | 10.40 | 10.72 | 10.18 | 10.60 | 1,688,379 | +0.20(+1.92%) |
Jul 27, 2022 | 10.09 | 10.48 | 9.980 | 10.40 | 2,468,160 | +0.40(+4.00%) |
Jul 26, 2022 | 9.830 | 10.24 | 9.680 | 10.00 | 2,864,711 | +0.09(+0.91%) |
Jul 25, 2022 | 9.570 | 10.01 | 9.540 | 9.910 | 4,359,515 | +0.36(+3.77%) |
Jul 22, 2022 | 9.880 | 9.883 | 9.535 | 9.550 | 2,203,678 | -0.32(-3.24%) |
Jul 21, 2022 | 9.530 | 9.880 | 9.450 | 9.870 | 3,124,472 | +0.29(+3.03%) |
Jul 20, 2022 | 9.300 | 9.615 | 9.210 | 9.580 | 2,409,238 | +0.26(+2.79%) |
Jul 19, 2022 | 8.680 | 9.490 | 8.680 | 9.320 | 2,917,458 | +0.65(+7.50%) |
Jul 18, 2022 | 8.620 | 9.035 | 8.620 | 8.670 | 1,970,259 | +0.10(+1.17%) |
Jul 15, 2022 | 8.530 | 8.595 | 8.200 | 8.570 | 1,406,141 | +0.14(+1.66%) |
Jul 14, 2022 | 8.440 | 8.580 | 8.165 | 8.430 | 2,038,414 | -0.08(-0.94%) |
Jul 13, 2022 | 7.570 | 8.565 | 7.511 | 8.510 | 2,350,551 | +0.77(+9.95%) |
Jul 12, 2022 | 7.400 | 7.975 | 7.400 | 7.740 | 2,225,047 | +0.33(+4.45%) |
Jul 11, 2022 | 7.500 | 7.640 | 7.360 | 7.410 | 1,465,459 | -0.15(-1.98%) |
Jul 08, 2022 | 7.590 | 7.750 | 7.410 | 7.560 | 1,509,525 | -0.06(-0.79%) |
Jul 07, 2022 | 7.480 | 7.720 | 7.400 | 7.620 | 1,470,600 | +0.13(+1.74%) |
Jul 06, 2022 | 7.450 | 7.525 | 7.350 | 7.490 | 826,361 | +0.09(+1.22%) |
Jul 05, 2022 | 6.970 | 7.420 | 6.930 | 7.400 | 1,535,345 | +0.34(+4.82%) |