Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.468 | 9.695 | 9.338 | 9.346 | 3,353,850 | -0.07(-0.69%) |
Sep 29, 2022 | 9.915 | 10.01 | 9.298 | 9.411 | 5,612,314 | -0.67(-6.61%) |
Sep 28, 2022 | 9.915 | 10.13 | 9.777 | 10.08 | 3,533,476 | +0.23(+2.31%) |
Sep 27, 2022 | 10.22 | 10.26 | 9.761 | 9.850 | 3,202,335 | -0.19(-1.86%) |
Sep 26, 2022 | 10.40 | 10.49 | 9.944 | 10.04 | 3,922,539 | -0.46(-4.34%) |
Sep 23, 2022 | 10.74 | 10.79 | 10.32 | 10.49 | 4,249,661 | -0.46(-4.23%) |
Sep 22, 2022 | 11.42 | 11.45 | 10.91 | 10.96 | 2,964,700 | -0.50(-4.33%) |
Sep 21, 2022 | 11.77 | 11.80 | 11.45 | 11.45 | 1,861,889 | -0.22(-1.88%) |
Sep 20, 2022 | 11.89 | 11.94 | 11.65 | 11.67 | 1,688,174 | -0.28(-2.31%) |
Sep 19, 2022 | 11.78 | 12.05 | 11.73 | 11.95 | 2,284,817 | +0.02(+0.20%) |
Sep 16, 2022 | 11.87 | 11.98 | 11.80 | 11.92 | 4,463,398 | -0.07(-0.61%) |
Sep 15, 2022 | 12.26 | 12.30 | 11.96 | 12.00 | 2,464,886 | -0.28(-2.32%) |
Sep 14, 2022 | 12.18 | 12.30 | 12.15 | 12.28 | 2,222,189 | +0.26(+2.16%) |
Sep 13, 2022 | 12.23 | 12.28 | 12.00 | 12.02 | 2,027,185 | -0.46(-3.65%) |
Sep 12, 2022 | 12.47 | 12.55 | 12.43 | 12.48 | 1,809,353 | +0.12(+0.99%) |
Sep 09, 2022 | 12.18 | 12.39 | 12.15 | 12.35 | 1,963,010 | +0.28(+2.36%) |
Sep 08, 2022 | 11.91 | 12.09 | 11.85 | 12.07 | 2,080,266 | +0.04(+0.34%) |
Sep 07, 2022 | 11.83 | 12.03 | 11.73 | 12.03 | 1,798,978 | +0.17(+1.44%) |
Sep 06, 2022 | 11.95 | 12.04 | 11.72 | 11.86 | 2,767,587 | +0.04(+0.34%) |
Sep 02, 2022 | 11.99 | 12.06 | 11.76 | 11.82 | 1,956,711 | -0.02(-0.14%) |
Sep 01, 2022 | 12.09 | 12.13 | 11.55 | 11.83 | 3,340,660 | -0.34(-2.80%) |
Aug 31, 2022 | 12.18 | 12.36 | 12.01 | 12.17 | 2,800,950 | +0.10(+0.81%) |
Aug 30, 2022 | 12.49 | 12.50 | 12.07 | 12.08 | 1,997,278 | -0.33(-2.62%) |
Aug 29, 2022 | 12.27 | 12.50 | 12.17 | 12.40 | 2,005,305 | +0.07(+0.59%) |
Aug 26, 2022 | 12.55 | 12.61 | 12.25 | 12.33 | 1,718,576 | -0.22(-1.75%) |
Aug 25, 2022 | 12.46 | 12.65 | 12.46 | 12.55 | 1,696,232 | +0.10(+0.78%) |
Aug 24, 2022 | 12.47 | 12.60 | 12.41 | 12.45 | 1,915,395 | +0.00(+0.00%) |
Aug 23, 2022 | 12.30 | 12.54 | 12.30 | 12.45 | 1,617,118 | +0.22(+1.79%) |
Aug 22, 2022 | 12.39 | 12.42 | 12.20 | 12.23 | 2,387,595 | -0.33(-2.59%) |
Aug 19, 2022 | 12.65 | 12.69 | 12.49 | 12.56 | 1,604,920 | -0.20(-1.53%) |
Aug 18, 2022 | 12.71 | 12.91 | 12.71 | 12.75 | 1,905,564 | +0.06(+0.45%) |
Aug 17, 2022 | 12.84 | 12.84 | 12.56 | 12.69 | 2,207,047 | -0.16(-1.26%) |
Aug 16, 2022 | 12.75 | 12.91 | 12.71 | 12.86 | 2,002,944 | +0.11(+0.83%) |
Aug 15, 2022 | 12.76 | 12.82 | 12.65 | 12.75 | 1,619,508 | -0.04(-0.32%) |
Aug 12, 2022 | 12.65 | 12.81 | 12.58 | 12.79 | 2,420,068 | +0.15(+1.22%) |
Aug 11, 2022 | 12.76 | 12.83 | 12.57 | 12.64 | 2,850,900 | -0.08(-0.62%) |
Aug 10, 2022 | 12.77 | 12.85 | 12.70 | 12.72 | 2,690,503 | +0.14(+1.13%) |
Aug 09, 2022 | 12.70 | 12.74 | 12.43 | 12.57 | 2,146,442 | -0.13(-1.06%) |
Aug 08, 2022 | 12.53 | 12.81 | 12.53 | 12.71 | 3,340,559 | +0.31(+2.49%) |
Aug 05, 2022 | 12.34 | 12.50 | 12.29 | 12.40 | 1,990,237 | +0.02(+0.13%) |
Aug 04, 2022 | 12.29 | 12.41 | 12.09 | 12.38 | 2,769,139 | +0.13(+1.10%) |
Aug 03, 2022 | 12.08 | 12.34 | 11.93 | 12.25 | 6,015,084 | +0.21(+1.71%) |
Aug 02, 2022 | 12.62 | 12.90 | 12.00 | 12.04 | 11,543,362 | -1.08(-8.22%) |
Aug 01, 2022 | 13.09 | 13.28 | 12.83 | 13.12 | 2,890,920 | -0.06(-0.42%) |
Jul 29, 2022 | 13.13 | 13.30 | 13.04 | 13.18 | 3,330,314 | +0.16(+1.22%) |
Jul 28, 2022 | 12.65 | 13.03 | 12.65 | 13.02 | 3,029,473 | +0.43(+3.40%) |
Jul 27, 2022 | 12.43 | 12.67 | 12.38 | 12.59 | 2,474,802 | +0.21(+1.73%) |
Jul 26, 2022 | 12.29 | 12.38 | 12.10 | 12.38 | 2,437,394 | +0.07(+0.58%) |
Jul 25, 2022 | 12.09 | 12.33 | 12.07 | 12.30 | 1,867,608 | +0.22(+1.84%) |
Jul 22, 2022 | 12.15 | 12.27 | 11.99 | 12.08 | 2,520,955 | +0.02(+0.13%) |
Jul 21, 2022 | 11.75 | 12.07 | 11.60 | 12.07 | 1,934,613 | +0.26(+2.22%) |
Jul 20, 2022 | 11.70 | 11.85 | 11.62 | 11.81 | 1,893,352 | +0.09(+0.74%) |
Jul 19, 2022 | 11.31 | 11.73 | 11.31 | 11.72 | 1,931,340 | +0.50(+4.45%) |
Jul 18, 2022 | 11.05 | 11.31 | 10.91 | 11.22 | 2,204,488 | +0.25(+2.31%) |
Jul 15, 2022 | 10.95 | 11.03 | 10.63 | 10.97 | 2,255,231 | +0.24(+2.22%) |
Jul 14, 2022 | 10.96 | 10.98 | 10.62 | 10.73 | 2,337,569 | -0.34(-3.08%) |
Jul 13, 2022 | 10.92 | 11.15 | 10.82 | 11.07 | 1,772,298 | +0.10(+0.94%) |
Jul 12, 2022 | 10.89 | 11.10 | 10.84 | 10.97 | 2,106,557 | +0.06(+0.58%) |
Jul 11, 2022 | 10.96 | 11.05 | 10.87 | 10.90 | 1,971,869 | -0.06(-0.58%) |
Jul 08, 2022 | 10.93 | 11.06 | 10.80 | 10.97 | 2,768,054 | +0.06(+0.51%) |
Jul 07, 2022 | 10.70 | 10.93 | 10.70 | 10.91 | 2,175,279 | +0.27(+2.53%) |
Jul 06, 2022 | 10.85 | 11.03 | 10.59 | 10.64 | 2,566,681 | -0.21(-1.97%) |
Jul 05, 2022 | 10.61 | 10.87 | 10.47 | 10.85 | 2,957,252 | +0.17(+1.63%) |