Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.740 | 10.48 | 9.670 | 10.10 | 7,938,454 | +0.33(+3.38%) |
Sep 29, 2022 | 9.800 | 9.900 | 9.560 | 9.770 | 5,563,326 | -0.24(-2.40%) |
Sep 28, 2022 | 9.550 | 10.15 | 9.540 | 10.01 | 9,012,581 | +0.40(+4.16%) |
Sep 27, 2022 | 9.450 | 9.790 | 9.370 | 9.610 | 8,526,928 | +0.37(+4.00%) |
Sep 26, 2022 | 9.420 | 9.740 | 9.240 | 9.240 | 7,805,383 | -0.20(-2.12%) |
Sep 23, 2022 | 9.485 | 9.580 | 9.165 | 9.440 | 10,079,631 | -0.21(-2.18%) |
Sep 22, 2022 | 10.62 | 11.10 | 9.600 | 9.650 | 28,951,192 | -0.27(-2.72%) |
Sep 21, 2022 | 10.01 | 10.52 | 9.850 | 9.920 | 8,105,794 | -0.02(-0.20%) |
Sep 20, 2022 | 10.16 | 10.26 | 9.900 | 9.940 | 5,797,253 | -0.32(-3.12%) |
Sep 19, 2022 | 9.980 | 10.29 | 9.760 | 10.26 | 10,072,371 | +0.01(+0.10%) |
Sep 16, 2022 | 10.91 | 11.03 | 10.20 | 10.25 | 46,281,808 | -1.00(-8.89%) |
Sep 15, 2022 | 10.65 | 11.62 | 10.65 | 11.25 | 18,479,560 | +0.47(+4.36%) |
Sep 14, 2022 | 10.41 | 10.90 | 10.28 | 10.78 | 16,999,096 | +0.37(+3.55%) |
Sep 13, 2022 | 10.52 | 10.91 | 10.32 | 10.41 | 15,023,740 | -0.60(-5.45%) |
Sep 12, 2022 | 10.76 | 11.28 | 10.56 | 11.01 | 14,392,681 | +0.41(+3.87%) |
Sep 09, 2022 | 10.41 | 10.93 | 10.29 | 10.60 | 15,669,146 | +0.50(+4.95%) |
Sep 08, 2022 | 9.620 | 10.11 | 9.530 | 10.10 | 11,104,764 | +0.25(+2.54%) |
Sep 07, 2022 | 9.620 | 9.920 | 9.450 | 9.850 | 9,333,633 | +0.28(+2.93%) |
Sep 06, 2022 | 9.530 | 9.740 | 9.350 | 9.570 | 13,241,459 | +0.12(+1.27%) |
Sep 02, 2022 | 9.820 | 9.850 | 9.270 | 9.450 | 7,305,028 | -0.18(-1.87%) |
Sep 01, 2022 | 9.400 | 9.630 | 8.990 | 9.630 | 8,304,356 | +0.08(+0.84%) |
Aug 31, 2022 | 9.510 | 9.685 | 9.410 | 9.550 | 7,231,399 | +0.08(+0.84%) |
Aug 30, 2022 | 9.500 | 9.640 | 9.290 | 9.470 | 5,407,157 | +0.09(+0.96%) |
Aug 29, 2022 | 9.260 | 9.590 | 9.218 | 9.380 | 5,127,141 | +0.00(+0.00%) |
Aug 26, 2022 | 9.870 | 9.970 | 9.210 | 9.380 | 7,071,955 | -0.43(-4.38%) |
Aug 25, 2022 | 9.430 | 9.830 | 9.340 | 9.810 | 6,113,932 | +0.49(+5.26%) |
Aug 24, 2022 | 9.200 | 9.490 | 9.158 | 9.320 | 5,347,612 | +0.14(+1.53%) |
Aug 23, 2022 | 9.040 | 9.335 | 8.935 | 9.180 | 6,047,150 | +0.14(+1.55%) |
Aug 22, 2022 | 8.970 | 9.265 | 8.890 | 9.040 | 8,223,526 | -0.22(-2.38%) |
Aug 19, 2022 | 9.850 | 9.880 | 9.190 | 9.260 | 13,783,800 | -0.91(-8.95%) |
Aug 18, 2022 | 10.33 | 10.42 | 9.940 | 10.17 | 9,483,657 | -0.25(-2.40%) |
Aug 17, 2022 | 10.75 | 10.81 | 10.31 | 10.42 | 9,260,029 | -0.48(-4.40%) |
Aug 16, 2022 | 11.02 | 11.59 | 10.62 | 10.90 | 20,408,236 | -0.11(-1.00%) |
Aug 15, 2022 | 10.79 | 11.19 | 10.79 | 11.01 | 7,076,096 | +0.08(+0.73%) |
Aug 12, 2022 | 10.65 | 10.93 | 10.43 | 10.93 | 7,333,578 | +0.42(+4.00%) |
Aug 11, 2022 | 11.01 | 11.29 | 10.51 | 10.51 | 14,211,487 | -0.07(-0.66%) |
Aug 10, 2022 | 10.51 | 10.66 | 10.16 | 10.58 | 11,144,996 | +0.48(+4.75%) |
Aug 09, 2022 | 10.47 | 10.51 | 10.00 | 10.10 | 8,263,960 | -0.58(-5.43%) |
Aug 08, 2022 | 10.52 | 10.90 | 10.28 | 10.68 | 13,031,308 | +0.30(+2.89%) |
Aug 05, 2022 | 10.42 | 10.62 | 9.945 | 10.38 | 17,288,136 | -0.50(-4.60%) |
Aug 04, 2022 | 10.97 | 11.35 | 10.26 | 10.88 | 27,859,074 | +0.57(+5.53%) |
Aug 03, 2022 | 9.400 | 10.76 | 9.400 | 10.31 | 37,474,736 | +1.08(+11.70%) |
Aug 02, 2022 | 8.810 | 9.330 | 8.790 | 9.230 | 11,312,280 | +0.19(+2.10%) |
Aug 01, 2022 | 8.940 | 9.040 | 8.712 | 9.040 | 9,476,326 | -0.01(-0.11%) |
Jul 29, 2022 | 9.010 | 9.150 | 8.910 | 9.050 | 7,679,159 | -0.06(-0.66%) |
Jul 28, 2022 | 8.890 | 9.175 | 8.575 | 9.110 | 7,380,316 | +0.21(+2.36%) |
Jul 27, 2022 | 8.630 | 8.930 | 8.490 | 8.900 | 6,013,691 | +0.47(+5.58%) |
Jul 26, 2022 | 8.710 | 8.730 | 8.370 | 8.430 | 7,246,110 | -0.46(-5.17%) |
Jul 25, 2022 | 9.030 | 9.030 | 8.740 | 8.890 | 5,459,671 | -0.19(-2.09%) |
Jul 22, 2022 | 9.450 | 9.450 | 8.940 | 9.080 | 8,296,331 | -0.33(-3.51%) |
Jul 21, 2022 | 9.340 | 9.500 | 9.200 | 9.410 | 7,444,047 | +0.00(+0.00%) |
Jul 20, 2022 | 9.030 | 9.440 | 8.960 | 9.410 | 10,873,948 | +0.38(+4.21%) |
Jul 19, 2022 | 8.730 | 9.070 | 8.700 | 9.030 | 10,425,412 | +0.41(+4.76%) |
Jul 18, 2022 | 8.630 | 8.840 | 8.555 | 8.620 | 9,064,564 | +0.21(+2.50%) |
Jul 15, 2022 | 8.300 | 8.420 | 8.100 | 8.410 | 10,206,064 | +0.17(+2.06%) |
Jul 14, 2022 | 8.290 | 8.350 | 8.050 | 8.240 | 7,994,018 | -0.12(-1.44%) |
Jul 13, 2022 | 8.200 | 8.470 | 8.080 | 8.360 | 8,244,377 | -0.04(-0.48%) |
Jul 12, 2022 | 8.360 | 8.520 | 8.100 | 8.400 | 11,150,912 | +0.06(+0.72%) |
Jul 11, 2022 | 8.860 | 8.940 | 8.290 | 8.340 | 10,177,189 | -0.66(-7.33%) |
Jul 08, 2022 | 8.850 | 9.250 | 8.760 | 9.000 | 9,873,576 | -0.02(-0.22%) |
Jul 07, 2022 | 8.620 | 9.020 | 8.485 | 9.020 | 12,387,166 | +0.39(+4.52%) |
Jul 06, 2022 | 8.440 | 8.800 | 8.260 | 8.630 | 14,048,769 | +0.23(+2.74%) |
Jul 05, 2022 | 8.020 | 8.440 | 7.780 | 8.400 | 12,873,027 | +0.22(+2.69%) |