Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.451 | 9.678 | 9.321 | 9.329 | 3,359,977 | -0.06(-0.69%) |
Sep 29, 2022 | 9.897 | 9.995 | 9.281 | 9.394 | 5,622,567 | -0.67(-6.61%) |
Sep 28, 2022 | 9.897 | 10.12 | 9.759 | 10.06 | 3,539,931 | +0.23(+2.31%) |
Sep 27, 2022 | 10.20 | 10.25 | 9.743 | 9.832 | 3,208,185 | -0.19(-1.86%) |
Sep 26, 2022 | 10.38 | 10.47 | 9.926 | 10.02 | 3,929,705 | -0.45(-4.34%) |
Sep 23, 2022 | 10.72 | 10.77 | 10.30 | 10.47 | 4,257,424 | -0.46(-4.23%) |
Sep 22, 2022 | 11.40 | 11.43 | 10.90 | 10.94 | 2,970,116 | -0.49(-4.33%) |
Sep 21, 2022 | 11.75 | 11.78 | 11.43 | 11.43 | 1,865,290 | -0.22(-1.88%) |
Sep 20, 2022 | 11.87 | 11.92 | 11.63 | 11.65 | 1,691,258 | -0.28(-2.31%) |
Sep 19, 2022 | 11.76 | 12.03 | 11.71 | 11.93 | 2,288,991 | +0.02(+0.21%) |
Sep 16, 2022 | 11.85 | 11.95 | 11.78 | 11.90 | 4,471,552 | -0.07(-0.61%) |
Sep 15, 2022 | 12.24 | 12.28 | 11.94 | 11.97 | 2,469,389 | -0.28(-2.32%) |
Sep 14, 2022 | 12.16 | 12.27 | 12.13 | 12.26 | 2,226,248 | +0.26(+2.16%) |
Sep 13, 2022 | 12.21 | 12.26 | 11.97 | 12.00 | 2,030,888 | -0.45(-3.65%) |
Sep 12, 2022 | 12.44 | 12.53 | 12.40 | 12.45 | 1,812,658 | +0.12(+0.99%) |
Sep 09, 2022 | 12.16 | 12.37 | 12.13 | 12.33 | 1,966,596 | +0.28(+2.36%) |
Sep 08, 2022 | 11.88 | 12.06 | 11.83 | 12.05 | 2,084,066 | +0.04(+0.34%) |
Sep 07, 2022 | 11.81 | 12.01 | 11.71 | 12.01 | 1,802,264 | +0.17(+1.44%) |
Sep 06, 2022 | 11.93 | 12.02 | 11.70 | 11.84 | 2,772,643 | +0.04(+0.34%) |
Sep 02, 2022 | 11.97 | 12.03 | 11.73 | 11.80 | 1,960,286 | -0.02(-0.14%) |
Sep 01, 2022 | 12.06 | 12.10 | 11.53 | 11.81 | 3,346,762 | -0.34(-2.80%) |
Aug 31, 2022 | 12.16 | 12.34 | 11.99 | 12.15 | 2,806,067 | +0.10(+0.81%) |
Aug 30, 2022 | 12.47 | 12.48 | 12.05 | 12.06 | 2,000,927 | -0.32(-2.62%) |
Aug 29, 2022 | 12.25 | 12.48 | 12.15 | 12.38 | 2,008,969 | +0.07(+0.59%) |
Aug 26, 2022 | 12.53 | 12.59 | 12.23 | 12.31 | 1,721,716 | -0.22(-1.75%) |
Aug 25, 2022 | 12.44 | 12.63 | 12.44 | 12.53 | 1,699,330 | +0.10(+0.78%) |
Aug 24, 2022 | 12.44 | 12.57 | 12.39 | 12.43 | 1,918,894 | +0.00(+0.00%) |
Aug 23, 2022 | 12.28 | 12.52 | 12.27 | 12.43 | 1,620,072 | +0.22(+1.79%) |
Aug 22, 2022 | 12.37 | 12.40 | 12.17 | 12.21 | 2,391,957 | -0.32(-2.59%) |
Aug 19, 2022 | 12.63 | 12.66 | 12.47 | 12.53 | 1,607,852 | -0.19(-1.53%) |
Aug 18, 2022 | 12.69 | 12.88 | 12.68 | 12.73 | 1,909,045 | +0.06(+0.45%) |
Aug 17, 2022 | 12.82 | 12.82 | 12.54 | 12.67 | 2,211,079 | -0.16(-1.26%) |
Aug 16, 2022 | 12.73 | 12.88 | 12.69 | 12.83 | 2,006,603 | +0.11(+0.83%) |
Aug 15, 2022 | 12.74 | 12.79 | 12.62 | 12.73 | 1,622,466 | -0.04(-0.32%) |
Aug 12, 2022 | 12.62 | 12.79 | 12.56 | 12.77 | 2,424,489 | +0.15(+1.22%) |
Aug 11, 2022 | 12.73 | 12.80 | 12.54 | 12.61 | 2,856,108 | -0.08(-0.62%) |
Aug 10, 2022 | 12.75 | 12.83 | 12.68 | 12.69 | 2,695,419 | +0.14(+1.14%) |
Aug 09, 2022 | 12.68 | 12.72 | 12.41 | 12.55 | 2,150,364 | -0.13(-1.06%) |
Aug 08, 2022 | 12.51 | 12.79 | 12.51 | 12.69 | 3,346,662 | +0.31(+2.49%) |
Aug 05, 2022 | 12.31 | 12.48 | 12.27 | 12.38 | 1,993,873 | +0.02(+0.13%) |
Aug 04, 2022 | 12.27 | 12.39 | 12.07 | 12.36 | 2,774,198 | +0.13(+1.10%) |
Aug 03, 2022 | 12.06 | 12.31 | 11.91 | 12.23 | 6,026,073 | +0.21(+1.71%) |
Aug 02, 2022 | 12.60 | 12.88 | 11.98 | 12.02 | 11,564,451 | -1.08(-8.22%) |
Aug 01, 2022 | 13.07 | 13.26 | 12.80 | 13.10 | 2,896,202 | -0.06(-0.42%) |
Jul 29, 2022 | 13.11 | 13.27 | 13.02 | 13.15 | 3,336,398 | +0.16(+1.22%) |
Jul 28, 2022 | 12.62 | 13.01 | 12.62 | 12.99 | 3,035,007 | +0.43(+3.40%) |
Jul 27, 2022 | 12.41 | 12.65 | 12.36 | 12.57 | 2,479,323 | +0.21(+1.73%) |
Jul 26, 2022 | 12.27 | 12.36 | 12.08 | 12.35 | 2,441,847 | +0.07(+0.58%) |
Jul 25, 2022 | 12.07 | 12.31 | 12.05 | 12.28 | 1,871,020 | +0.22(+1.84%) |
Jul 22, 2022 | 12.12 | 12.25 | 11.97 | 12.06 | 2,525,560 | +0.02(+0.13%) |
Jul 21, 2022 | 11.73 | 12.05 | 11.58 | 12.05 | 1,938,148 | +0.26(+2.22%) |
Jul 20, 2022 | 11.68 | 11.83 | 11.60 | 11.78 | 1,896,811 | +0.09(+0.74%) |
Jul 19, 2022 | 11.29 | 11.70 | 11.29 | 11.70 | 1,934,869 | +0.50(+4.45%) |
Jul 18, 2022 | 11.03 | 11.29 | 10.89 | 11.20 | 2,208,515 | +0.25(+2.31%) |
Jul 15, 2022 | 10.93 | 11.01 | 10.61 | 10.95 | 2,259,352 | +0.24(+2.22%) |
Jul 14, 2022 | 10.94 | 10.96 | 10.60 | 10.71 | 2,341,839 | -0.34(-3.08%) |
Jul 13, 2022 | 10.90 | 11.13 | 10.80 | 11.05 | 1,775,536 | +0.10(+0.94%) |
Jul 12, 2022 | 10.87 | 11.08 | 10.82 | 10.95 | 2,110,406 | +0.06(+0.58%) |
Jul 11, 2022 | 10.94 | 11.03 | 10.85 | 10.88 | 1,975,472 | -0.06(-0.58%) |
Jul 08, 2022 | 10.91 | 11.04 | 10.78 | 10.95 | 2,773,111 | +0.06(+0.51%) |
Jul 07, 2022 | 10.68 | 10.90 | 10.68 | 10.89 | 2,179,253 | +0.27(+2.53%) |
Jul 06, 2022 | 10.83 | 11.01 | 10.57 | 10.62 | 2,571,370 | -0.21(-1.97%) |
Jul 05, 2022 | 10.59 | 10.85 | 10.45 | 10.83 | 2,962,655 | +0.17(+1.63%) |