Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.17 | 11.85 | 11.15 | 11.71 | 61,888,304 | +0.58(+5.21%) |
Sep 29, 2022 | 11.12 | 11.20 | 10.90 | 11.13 | 50,032,592 | -0.10(-0.86%) |
Sep 28, 2022 | 11.14 | 11.33 | 11.10 | 11.23 | 41,703,252 | +0.19(+1.75%) |
Sep 27, 2022 | 11.21 | 11.31 | 10.96 | 11.04 | 47,531,132 | -0.04(-0.32%) |
Sep 26, 2022 | 11.22 | 11.43 | 11.07 | 11.07 | 56,403,036 | -0.40(-3.45%) |
Sep 23, 2022 | 11.57 | 11.58 | 11.34 | 11.47 | 62,566,684 | -0.53(-4.40%) |
Sep 22, 2022 | 11.87 | 12.05 | 11.74 | 12.00 | 46,171,964 | +0.45(+3.88%) |
Sep 21, 2022 | 11.87 | 11.92 | 11.55 | 11.55 | 52,679,204 | -0.24(-2.01%) |
Sep 20, 2022 | 11.73 | 11.85 | 11.54 | 11.78 | 48,829,612 | -0.18(-1.47%) |
Sep 19, 2022 | 11.33 | 12.00 | 11.27 | 11.96 | 53,220,572 | +0.55(+4.78%) |
Sep 16, 2022 | 11.25 | 11.48 | 11.16 | 11.41 | 60,611,960 | -0.06(-0.54%) |
Sep 15, 2022 | 11.37 | 11.51 | 11.29 | 11.48 | 49,781,376 | +0.11(+1.01%) |
Sep 14, 2022 | 11.53 | 11.72 | 11.26 | 11.36 | 44,257,740 | -0.20(-1.75%) |
Sep 13, 2022 | 11.80 | 12.07 | 11.54 | 11.56 | 43,800,332 | -0.55(-4.57%) |
Sep 12, 2022 | 12.06 | 12.12 | 11.86 | 12.12 | 37,154,724 | +0.24(+2.00%) |
Sep 09, 2022 | 11.25 | 11.91 | 11.20 | 11.88 | 50,529,896 | +1.03(+9.48%) |
Sep 08, 2022 | 10.82 | 10.91 | 10.67 | 10.85 | 33,048,636 | +0.06(+0.57%) |
Sep 07, 2022 | 10.55 | 10.85 | 10.31 | 10.79 | 26,468,194 | +0.11(+1.07%) |
Sep 06, 2022 | 10.97 | 11.00 | 10.64 | 10.68 | 25,460,290 | -0.03(-0.25%) |
Sep 02, 2022 | 10.81 | 10.95 | 10.63 | 10.70 | 38,319,652 | +0.02(+0.16%) |
Sep 01, 2022 | 10.71 | 10.72 | 10.39 | 10.69 | 43,170,452 | -0.24(-2.17%) |
Aug 31, 2022 | 11.06 | 11.14 | 10.90 | 10.92 | 32,904,796 | -0.18(-1.66%) |
Aug 30, 2022 | 11.53 | 11.54 | 11.05 | 11.11 | 34,587,424 | -0.55(-4.68%) |
Aug 29, 2022 | 11.71 | 11.80 | 11.61 | 11.65 | 33,498,236 | -0.18(-1.49%) |
Aug 26, 2022 | 12.18 | 12.24 | 11.75 | 11.83 | 36,242,116 | -0.08(-0.67%) |
Aug 25, 2022 | 11.76 | 11.93 | 11.69 | 11.91 | 33,547,694 | +0.20(+1.73%) |
Aug 24, 2022 | 11.91 | 12.09 | 11.63 | 11.71 | 34,166,396 | -0.40(-3.27%) |
Aug 23, 2022 | 11.46 | 12.13 | 11.46 | 12.10 | 41,225,332 | +0.87(+7.75%) |
Aug 22, 2022 | 11.27 | 11.38 | 11.16 | 11.23 | 30,420,286 | -0.10(-0.85%) |
Aug 19, 2022 | 11.38 | 11.41 | 11.20 | 11.33 | 36,950,776 | -0.19(-1.68%) |
Aug 18, 2022 | 11.61 | 11.63 | 11.49 | 11.52 | 18,219,670 | -0.10(-0.83%) |
Aug 17, 2022 | 11.58 | 11.73 | 11.45 | 11.62 | 25,145,944 | -0.33(-2.72%) |
Aug 16, 2022 | 11.93 | 12.07 | 11.83 | 11.94 | 27,214,424 | +0.15(+1.27%) |
Aug 15, 2022 | 11.63 | 11.82 | 11.48 | 11.79 | 27,439,384 | -0.17(-1.40%) |
Aug 12, 2022 | 11.84 | 12.02 | 11.73 | 11.96 | 30,077,498 | +0.24(+2.08%) |
Aug 11, 2022 | 11.68 | 11.98 | 11.68 | 11.72 | 41,016,664 | +0.21(+1.82%) |
Aug 10, 2022 | 11.66 | 11.68 | 11.42 | 11.51 | 47,430,728 | +0.12(+1.03%) |
Aug 09, 2022 | 11.22 | 11.42 | 11.18 | 11.39 | 27,505,312 | +0.22(+1.95%) |
Aug 08, 2022 | 11.22 | 11.31 | 11.02 | 11.17 | 31,418,690 | +0.13(+1.21%) |
Aug 05, 2022 | 10.80 | 11.08 | 10.76 | 11.04 | 51,332,480 | +0.28(+2.64%) |
Aug 04, 2022 | 10.71 | 10.91 | 10.63 | 10.76 | 45,602,320 | +0.05(+0.47%) |
Aug 03, 2022 | 11.06 | 11.06 | 10.70 | 10.71 | 36,268,096 | -0.49(-4.34%) |
Aug 02, 2022 | 10.88 | 11.22 | 10.66 | 11.19 | 60,009,188 | +0.20(+1.83%) |
Aug 01, 2022 | 11.09 | 11.31 | 10.94 | 10.99 | 39,105,268 | -0.27(-2.38%) |
Jul 29, 2022 | 11.11 | 11.32 | 10.92 | 11.26 | 62,103,676 | -0.17(-1.46%) |
Jul 28, 2022 | 11.53 | 11.62 | 11.27 | 11.42 | 31,232,242 | +0.15(+1.34%) |
Jul 27, 2022 | 11.01 | 11.28 | 10.88 | 11.27 | 32,447,632 | +0.28(+2.59%) |
Jul 26, 2022 | 11.07 | 11.11 | 10.85 | 10.99 | 31,057,396 | -0.01(-0.08%) |
Jul 25, 2022 | 10.84 | 11.03 | 10.79 | 11.00 | 34,362,408 | +0.47(+4.45%) |
Jul 22, 2022 | 10.83 | 10.88 | 10.50 | 10.53 | 29,721,022 | +0.07(+0.64%) |
Jul 21, 2022 | 10.30 | 10.49 | 10.23 | 10.46 | 34,018,876 | +0.07(+0.64%) |
Jul 20, 2022 | 10.35 | 10.40 | 10.20 | 10.40 | 55,525,056 | -0.23(-2.13%) |
Jul 19, 2022 | 10.60 | 10.76 | 10.55 | 10.62 | 33,186,862 | +0.00(+0.00%) |
Jul 18, 2022 | 10.84 | 10.95 | 10.59 | 10.62 | 29,017,248 | +0.04(+0.40%) |
Jul 15, 2022 | 10.37 | 10.61 | 10.24 | 10.58 | 41,570,924 | +0.13(+1.28%) |
Jul 14, 2022 | 10.75 | 10.76 | 10.37 | 10.45 | 60,651,740 | -0.81(-7.21%) |
Jul 13, 2022 | 11.22 | 11.44 | 11.11 | 11.26 | 27,698,858 | +0.07(+0.60%) |
Jul 12, 2022 | 11.06 | 11.28 | 11.01 | 11.19 | 34,938,620 | -0.10(-0.89%) |
Jul 11, 2022 | 11.48 | 11.50 | 11.27 | 11.29 | 49,096,952 | -0.63(-5.26%) |
Jul 08, 2022 | 12.22 | 12.24 | 11.85 | 11.92 | 27,839,302 | -0.20(-1.66%) |
Jul 07, 2022 | 12.05 | 12.21 | 11.99 | 12.12 | 45,099,764 | +0.59(+5.08%) |
Jul 06, 2022 | 11.52 | 11.62 | 11.24 | 11.53 | 31,345,920 | +0.00(+0.00%) |
Jul 05, 2022 | 11.38 | 11.54 | 11.22 | 11.53 | 39,920,176 | -0.30(-2.54%) |