Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.191 | 9.411 | 9.065 | 9.073 | 3,455,053 | -0.06(-0.69%) |
Sep 29, 2022 | 9.625 | 9.720 | 9.025 | 9.136 | 5,781,668 | -0.65(-6.61%) |
Sep 28, 2022 | 9.625 | 9.838 | 9.491 | 9.783 | 3,640,100 | +0.22(+2.31%) |
Sep 27, 2022 | 9.917 | 9.964 | 9.475 | 9.562 | 3,298,967 | -0.18(-1.86%) |
Sep 26, 2022 | 10.10 | 10.19 | 9.653 | 9.743 | 4,040,903 | -0.44(-4.34%) |
Sep 23, 2022 | 10.43 | 10.48 | 10.02 | 10.19 | 4,377,896 | -0.45(-4.23%) |
Sep 22, 2022 | 11.08 | 11.12 | 10.60 | 10.63 | 3,054,162 | -0.48(-4.33%) |
Sep 21, 2022 | 11.42 | 11.46 | 11.12 | 11.12 | 1,918,072 | -0.21(-1.88%) |
Sep 20, 2022 | 11.54 | 11.59 | 11.31 | 11.33 | 1,739,115 | -0.27(-2.31%) |
Sep 19, 2022 | 11.44 | 11.70 | 11.38 | 11.60 | 2,353,762 | +0.02(+0.20%) |
Sep 16, 2022 | 11.53 | 11.62 | 11.46 | 11.57 | 4,598,083 | -0.07(-0.61%) |
Sep 15, 2022 | 11.90 | 11.94 | 11.61 | 11.64 | 2,539,265 | -0.28(-2.32%) |
Sep 14, 2022 | 11.83 | 11.94 | 11.79 | 11.92 | 2,289,244 | +0.25(+2.16%) |
Sep 13, 2022 | 11.87 | 11.92 | 11.64 | 11.67 | 2,088,356 | -0.44(-3.65%) |
Sep 12, 2022 | 12.10 | 12.19 | 12.06 | 12.11 | 1,863,951 | +0.12(+0.99%) |
Sep 09, 2022 | 11.83 | 12.03 | 11.79 | 11.99 | 2,022,244 | +0.28(+2.36%) |
Sep 08, 2022 | 11.56 | 11.73 | 11.50 | 11.72 | 2,143,039 | +0.04(+0.34%) |
Sep 07, 2022 | 11.49 | 11.68 | 11.38 | 11.68 | 1,853,263 | +0.17(+1.44%) |
Sep 06, 2022 | 11.60 | 11.69 | 11.38 | 11.51 | 2,851,101 | +0.04(+0.34%) |
Sep 02, 2022 | 11.64 | 11.70 | 11.41 | 11.47 | 2,015,756 | -0.02(-0.14%) |
Sep 01, 2022 | 11.73 | 11.77 | 11.21 | 11.49 | 3,441,465 | -0.33(-2.80%) |
Aug 31, 2022 | 11.83 | 12.00 | 11.66 | 11.82 | 2,885,470 | +0.09(+0.81%) |
Aug 30, 2022 | 12.13 | 12.13 | 11.72 | 11.72 | 2,057,547 | -0.32(-2.62%) |
Aug 29, 2022 | 11.91 | 12.14 | 11.82 | 12.04 | 2,065,816 | +0.07(+0.59%) |
Aug 26, 2022 | 12.18 | 12.24 | 11.89 | 11.97 | 1,770,435 | -0.21(-1.75%) |
Aug 25, 2022 | 12.09 | 12.28 | 12.09 | 12.18 | 1,747,416 | +0.09(+0.78%) |
Aug 24, 2022 | 12.10 | 12.23 | 12.05 | 12.09 | 1,973,193 | +0.00(+0.00%) |
Aug 23, 2022 | 11.94 | 12.18 | 11.94 | 12.09 | 1,665,915 | +0.21(+1.79%) |
Aug 22, 2022 | 12.03 | 12.06 | 11.84 | 11.87 | 2,459,642 | -0.32(-2.59%) |
Aug 19, 2022 | 12.28 | 12.32 | 12.13 | 12.19 | 1,653,349 | -0.19(-1.53%) |
Aug 18, 2022 | 12.34 | 12.53 | 12.33 | 12.38 | 1,963,065 | +0.06(+0.45%) |
Aug 17, 2022 | 12.46 | 12.46 | 12.20 | 12.32 | 2,273,646 | -0.16(-1.26%) |
Aug 16, 2022 | 12.38 | 12.53 | 12.34 | 12.48 | 2,063,384 | +0.10(+0.83%) |
Aug 15, 2022 | 12.39 | 12.44 | 12.28 | 12.38 | 1,668,377 | -0.04(-0.32%) |
Aug 12, 2022 | 12.28 | 12.43 | 12.21 | 12.42 | 2,493,095 | +0.15(+1.22%) |
Aug 11, 2022 | 12.38 | 12.45 | 12.20 | 12.27 | 2,936,927 | -0.08(-0.62%) |
Aug 10, 2022 | 12.40 | 12.48 | 12.33 | 12.34 | 2,771,690 | +0.14(+1.14%) |
Aug 09, 2022 | 12.33 | 12.37 | 12.07 | 12.21 | 2,211,212 | -0.13(-1.06%) |
Aug 08, 2022 | 12.17 | 12.43 | 12.17 | 12.34 | 3,441,362 | +0.30(+2.49%) |
Aug 05, 2022 | 11.98 | 12.13 | 11.93 | 12.04 | 2,050,293 | +0.02(+0.13%) |
Aug 04, 2022 | 11.93 | 12.04 | 11.74 | 12.02 | 2,852,699 | +0.13(+1.10%) |
Aug 03, 2022 | 11.73 | 11.98 | 11.58 | 11.89 | 6,196,591 | +0.20(+1.71%) |
Aug 02, 2022 | 12.25 | 12.52 | 11.65 | 11.69 | 11,891,688 | -1.05(-8.22%) |
Aug 01, 2022 | 12.71 | 12.89 | 12.45 | 12.74 | 2,978,155 | -0.05(-0.42%) |
Jul 29, 2022 | 12.74 | 12.91 | 12.66 | 12.79 | 3,430,807 | +0.15(+1.22%) |
Jul 28, 2022 | 12.28 | 12.65 | 12.28 | 12.64 | 3,120,888 | +0.42(+3.40%) |
Jul 27, 2022 | 12.07 | 12.30 | 12.02 | 12.22 | 2,549,480 | +0.21(+1.73%) |
Jul 26, 2022 | 11.93 | 12.02 | 11.74 | 12.01 | 2,510,943 | +0.07(+0.58%) |
Jul 25, 2022 | 11.74 | 11.97 | 11.71 | 11.94 | 1,923,964 | +0.22(+1.84%) |
Jul 22, 2022 | 11.79 | 11.91 | 11.64 | 11.73 | 2,597,026 | +0.02(+0.13%) |
Jul 21, 2022 | 11.41 | 11.72 | 11.26 | 11.71 | 1,992,991 | +0.25(+2.22%) |
Jul 20, 2022 | 11.36 | 11.50 | 11.28 | 11.46 | 1,950,485 | +0.08(+0.74%) |
Jul 19, 2022 | 10.97 | 11.38 | 10.97 | 11.38 | 1,989,619 | +0.48(+4.45%) |
Jul 18, 2022 | 10.73 | 10.97 | 10.59 | 10.89 | 2,271,009 | +0.25(+2.31%) |
Jul 15, 2022 | 10.63 | 10.70 | 10.32 | 10.64 | 2,323,284 | +0.23(+2.22%) |
Jul 14, 2022 | 10.64 | 10.66 | 10.31 | 10.41 | 2,408,106 | -0.33(-3.08%) |
Jul 13, 2022 | 10.60 | 10.82 | 10.51 | 10.74 | 1,825,778 | +0.10(+0.94%) |
Jul 12, 2022 | 10.57 | 10.78 | 10.52 | 10.64 | 2,170,123 | +0.06(+0.58%) |
Jul 11, 2022 | 10.64 | 10.73 | 10.55 | 10.58 | 2,031,371 | -0.06(-0.58%) |
Jul 08, 2022 | 10.61 | 10.74 | 10.48 | 10.64 | 2,851,581 | +0.05(+0.51%) |
Jul 07, 2022 | 10.38 | 10.60 | 10.38 | 10.59 | 2,240,919 | +0.26(+2.53%) |
Jul 06, 2022 | 10.54 | 10.71 | 10.28 | 10.33 | 2,644,132 | -0.21(-1.97%) |
Jul 05, 2022 | 10.30 | 10.56 | 10.16 | 10.54 | 3,046,488 | +0.17(+1.63%) |