Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.77 | 11.83 | 10.47 | 10.71 | 20,135,160 | -0.06(-0.56%) |
Sep 29, 2022 | 10.51 | 10.80 | 10.04 | 10.77 | 12,841,591 | -0.18(-1.64%) |
Sep 28, 2022 | 9.810 | 11.02 | 9.770 | 10.95 | 19,251,360 | +1.08(+10.94%) |
Sep 27, 2022 | 10.37 | 10.64 | 9.600 | 9.870 | 19,268,690 | +0.26(+2.71%) |
Sep 26, 2022 | 9.620 | 10.22 | 9.515 | 9.610 | 13,681,627 | +0.14(+1.48%) |
Sep 23, 2022 | 9.990 | 10.14 | 9.355 | 9.470 | 16,445,171 | -1.05(-9.98%) |
Sep 22, 2022 | 10.63 | 10.96 | 10.08 | 10.52 | 10,874,353 | -0.33(-3.04%) |
Sep 21, 2022 | 10.40 | 11.57 | 10.22 | 10.85 | 21,396,768 | +0.59(+5.75%) |
Sep 20, 2022 | 10.59 | 10.85 | 10.23 | 10.26 | 10,014,125 | -0.61(-5.61%) |
Sep 19, 2022 | 10.44 | 11.05 | 10.38 | 10.87 | 13,069,770 | -0.05(-0.46%) |
Sep 16, 2022 | 11.70 | 11.72 | 10.91 | 10.92 | 14,387,895 | -1.15(-9.53%) |
Sep 15, 2022 | 12.40 | 13.17 | 12.05 | 12.07 | 13,761,293 | -0.53(-4.21%) |
Sep 14, 2022 | 12.88 | 13.05 | 12.41 | 12.60 | 9,709,726 | -0.22(-1.72%) |
Sep 13, 2022 | 13.05 | 13.65 | 12.80 | 12.82 | 14,949,756 | -1.61(-11.16%) |
Sep 12, 2022 | 14.67 | 15.15 | 13.88 | 14.43 | 19,455,848 | +0.27(+1.91%) |
Sep 09, 2022 | 14.08 | 14.55 | 13.67 | 14.16 | 22,873,124 | +0.90(+6.79%) |
Sep 08, 2022 | 11.44 | 13.28 | 11.30 | 13.26 | 19,135,056 | +1.58(+13.53%) |
Sep 07, 2022 | 10.95 | 11.70 | 10.82 | 11.68 | 12,162,533 | +0.56(+5.04%) |
Sep 06, 2022 | 11.40 | 12.10 | 10.73 | 11.12 | 18,750,640 | -0.26(-2.28%) |
Sep 02, 2022 | 11.81 | 11.90 | 10.99 | 11.38 | 13,466,190 | -0.13(-1.13%) |
Sep 01, 2022 | 11.48 | 11.69 | 10.72 | 11.51 | 10,879,446 | -0.34(-2.87%) |
Aug 31, 2022 | 11.68 | 12.24 | 11.42 | 11.85 | 11,959,105 | +0.32(+2.78%) |
Aug 30, 2022 | 11.99 | 12.17 | 11.02 | 11.53 | 12,810,094 | -0.28(-2.37%) |
Aug 29, 2022 | 11.13 | 12.38 | 11.09 | 11.81 | 14,391,161 | +0.46(+4.05%) |
Aug 26, 2022 | 13.21 | 13.28 | 11.25 | 11.35 | 20,712,124 | -1.53(-11.88%) |
Aug 25, 2022 | 13.83 | 14.24 | 12.59 | 12.88 | 17,227,838 | -0.90(-6.53%) |
Aug 24, 2022 | 13.58 | 14.35 | 13.41 | 13.78 | 12,270,386 | +0.07(+0.51%) |
Aug 23, 2022 | 13.19 | 14.38 | 13.03 | 13.71 | 15,874,223 | +0.78(+6.03%) |
Aug 22, 2022 | 12.62 | 13.47 | 12.53 | 12.93 | 11,273,134 | -0.25(-1.90%) |
Aug 19, 2022 | 13.88 | 14.36 | 13.05 | 13.18 | 16,042,661 | -2.41(-15.46%) |
Aug 18, 2022 | 15.75 | 15.82 | 15.05 | 15.59 | 10,540,057 | +0.14(+0.91%) |
Aug 17, 2022 | 16.30 | 16.67 | 15.30 | 15.45 | 17,170,628 | -1.43(-8.47%) |
Aug 16, 2022 | 17.55 | 17.81 | 16.27 | 16.88 | 17,043,304 | -0.77(-4.36%) |
Aug 15, 2022 | 17.98 | 18.47 | 17.38 | 17.65 | 14,070,229 | -0.59(-3.23%) |
Aug 12, 2022 | 17.25 | 18.30 | 16.39 | 18.24 | 17,651,088 | +1.05(+6.11%) |
Aug 11, 2022 | 17.72 | 18.88 | 16.81 | 17.19 | 29,913,004 | +0.83(+5.07%) |
Aug 10, 2022 | 15.36 | 16.99 | 14.66 | 16.36 | 32,547,042 | +2.25(+15.95%) |
Aug 09, 2022 | 14.01 | 14.95 | 13.34 | 14.11 | 16,277,967 | -0.32(-2.22%) |
Aug 08, 2022 | 15.28 | 15.78 | 14.25 | 14.43 | 19,902,936 | +0.26(+1.83%) |
Aug 05, 2022 | 13.23 | 14.39 | 13.13 | 14.17 | 17,207,124 | +0.75(+5.59%) |
Aug 04, 2022 | 13.50 | 15.03 | 13.30 | 13.42 | 27,043,138 | +0.14(+1.05%) |
Aug 03, 2022 | 13.17 | 13.77 | 12.93 | 13.28 | 24,402,468 | +0.32(+2.47%) |
Aug 02, 2022 | 11.90 | 13.64 | 11.81 | 12.96 | 23,819,140 | +0.69(+5.62%) |
Aug 01, 2022 | 12.50 | 13.19 | 11.83 | 12.27 | 20,658,428 | -0.72(-5.54%) |
Jul 29, 2022 | 12.82 | 14.17 | 12.57 | 12.99 | 31,918,924 | -0.21(-1.59%) |
Jul 28, 2022 | 12.32 | 13.72 | 11.84 | 13.20 | 36,716,788 | +0.88(+7.14%) |
Jul 27, 2022 | 10.87 | 12.65 | 10.58 | 12.32 | 31,327,254 | +2.21(+21.86%) |
Jul 26, 2022 | 11.19 | 11.29 | 10.08 | 10.11 | 13,375,680 | -1.46(-12.62%) |
Jul 25, 2022 | 11.70 | 12.48 | 11.51 | 11.57 | 16,468,669 | -0.85(-6.84%) |
Jul 22, 2022 | 13.89 | 13.92 | 12.06 | 12.42 | 29,213,428 | -1.07(-7.93%) |
Jul 21, 2022 | 11.76 | 13.51 | 11.67 | 13.49 | 31,438,526 | +1.02(+8.18%) |
Jul 20, 2022 | 13.55 | 14.20 | 11.86 | 12.47 | 70,709,816 | -0.43(-3.33%) |
Jul 19, 2022 | 10.37 | 13.00 | 9.850 | 12.90 | 57,934,408 | +3.14(+32.17%) |
Jul 18, 2022 | 8.830 | 10.97 | 8.700 | 9.760 | 43,508,304 | +1.72(+21.39%) |
Jul 15, 2022 | 8.260 | 8.560 | 7.670 | 8.040 | 13,282,063 | +0.04(+0.50%) |
Jul 14, 2022 | 7.590 | 8.100 | 7.260 | 8.000 | 15,040,158 | +0.24(+3.09%) |
Jul 13, 2022 | 7.500 | 7.900 | 7.050 | 7.760 | 12,825,927 | +0.09(+1.17%) |
Jul 12, 2022 | 7.750 | 7.985 | 7.360 | 7.670 | 10,803,374 | -0.14(-1.79%) |
Jul 11, 2022 | 7.900 | 8.290 | 7.670 | 7.810 | 14,343,506 | -0.70(-8.23%) |
Jul 08, 2022 | 6.650 | 8.900 | 6.600 | 8.510 | 49,125,160 | +1.50(+21.40%) |
Jul 07, 2022 | 5.770 | 7.090 | 5.710 | 7.010 | 20,406,548 | +1.36(+24.07%) |
Jul 06, 2022 | 5.940 | 6.070 | 5.610 | 5.650 | 11,159,156 | -0.42(-6.92%) |
Jul 05, 2022 | 5.400 | 6.080 | 5.200 | 6.070 | 12,352,118 | +0.53(+9.57%) |