Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.26 | 10.48 | 10.20 | 10.33 | 2,634,887 | +0.00(+0.00%) |
Sep 29, 2022 | 10.39 | 10.39 | 9.983 | 10.33 | 2,237,680 | -0.09(-0.82%) |
Sep 28, 2022 | 10.08 | 10.43 | 9.978 | 10.42 | 2,978,100 | +0.43(+4.26%) |
Sep 27, 2022 | 10.10 | 10.24 | 9.907 | 9.992 | 3,058,379 | +0.09(+0.96%) |
Sep 26, 2022 | 10.31 | 10.36 | 9.898 | 9.898 | 3,226,345 | -0.53(-5.09%) |
Sep 23, 2022 | 10.84 | 10.94 | 10.22 | 10.43 | 4,168,240 | -0.81(-7.17%) |
Sep 22, 2022 | 11.66 | 11.70 | 11.22 | 11.23 | 2,769,500 | -0.28(-2.47%) |
Sep 21, 2022 | 11.81 | 11.82 | 11.50 | 11.52 | 2,202,579 | -0.11(-0.98%) |
Sep 20, 2022 | 11.65 | 11.73 | 11.45 | 11.63 | 3,906,155 | -0.10(-0.89%) |
Sep 19, 2022 | 11.34 | 11.74 | 11.34 | 11.74 | 2,075,187 | +0.08(+0.65%) |
Sep 16, 2022 | 12.12 | 12.12 | 11.61 | 11.66 | 3,721,413 | -0.56(-4.57%) |
Sep 15, 2022 | 12.08 | 12.33 | 12.04 | 12.22 | 2,426,282 | +0.00(+0.00%) |
Sep 14, 2022 | 11.95 | 12.29 | 11.93 | 12.22 | 3,092,621 | +0.43(+3.61%) |
Sep 13, 2022 | 11.88 | 11.97 | 11.74 | 11.79 | 2,618,159 | -0.24(-1.97%) |
Sep 12, 2022 | 12.03 | 12.07 | 11.86 | 12.03 | 2,346,001 | +0.17(+1.44%) |
Sep 09, 2022 | 11.62 | 11.89 | 11.60 | 11.86 | 1,888,675 | +0.42(+3.64%) |
Sep 08, 2022 | 11.31 | 11.44 | 11.17 | 11.44 | 2,180,309 | +0.13(+1.17%) |
Sep 07, 2022 | 11.19 | 11.32 | 11.10 | 11.31 | 3,216,470 | -0.11(-0.99%) |
Sep 06, 2022 | 11.69 | 11.74 | 11.38 | 11.42 | 1,683,966 | -0.12(-1.07%) |
Sep 02, 2022 | 11.56 | 11.70 | 11.38 | 11.55 | 1,738,784 | +0.22(+1.92%) |
Sep 01, 2022 | 11.27 | 11.42 | 11.16 | 11.33 | 3,554,210 | -0.02(-0.17%) |
Aug 31, 2022 | 11.36 | 11.66 | 11.26 | 11.35 | 6,446,634 | -0.26(-2.20%) |
Aug 30, 2022 | 11.84 | 11.86 | 11.54 | 11.60 | 2,298,745 | -0.40(-3.31%) |
Aug 29, 2022 | 11.99 | 12.22 | 11.95 | 12.00 | 1,971,504 | -0.02(-0.16%) |
Aug 26, 2022 | 12.15 | 12.27 | 11.99 | 12.02 | 1,514,384 | -0.19(-1.55%) |
Aug 25, 2022 | 12.27 | 12.27 | 12.08 | 12.21 | 2,822,546 | +0.03(+0.23%) |
Aug 24, 2022 | 11.94 | 12.22 | 11.91 | 12.18 | 4,554,282 | +0.27(+2.23%) |
Aug 23, 2022 | 11.45 | 12.09 | 11.37 | 11.91 | 5,301,879 | +0.70(+6.25%) |
Aug 22, 2022 | 11.20 | 11.31 | 11.11 | 11.21 | 1,505,029 | -0.09(-0.84%) |
Aug 19, 2022 | 11.43 | 11.49 | 11.27 | 11.31 | 1,057,750 | -0.21(-1.81%) |
Aug 18, 2022 | 11.26 | 11.53 | 11.15 | 11.52 | 2,349,446 | +0.46(+4.20%) |
Aug 17, 2022 | 11.10 | 11.25 | 10.96 | 11.05 | 1,886,411 | -0.15(-1.35%) |
Aug 16, 2022 | 11.20 | 11.25 | 11.10 | 11.20 | 2,067,515 | +0.13(+1.20%) |
Aug 15, 2022 | 11.03 | 11.16 | 10.90 | 11.07 | 2,926,369 | -0.14(-1.27%) |
Aug 12, 2022 | 11.11 | 11.24 | 11.01 | 11.21 | 2,348,878 | +0.11(+1.02%) |
Aug 11, 2022 | 10.97 | 11.20 | 10.95 | 11.10 | 2,475,302 | +0.28(+2.63%) |
Aug 10, 2022 | 10.84 | 10.89 | 10.65 | 10.82 | 1,657,571 | +0.04(+0.35%) |
Aug 09, 2022 | 10.64 | 10.83 | 10.55 | 10.78 | 3,209,069 | +0.19(+1.79%) |
Aug 08, 2022 | 10.64 | 10.80 | 10.48 | 10.59 | 3,490,267 | -0.04(-0.36%) |
Aug 05, 2022 | 10.38 | 10.88 | 10.26 | 10.63 | 6,375,684 | +0.02(+0.18%) |
Aug 04, 2022 | 10.61 | 10.82 | 10.37 | 10.61 | 6,222,329 | +0.25(+2.38%) |
Aug 03, 2022 | 10.42 | 10.47 | 10.27 | 10.36 | 3,854,487 | -0.02(-0.18%) |
Aug 02, 2022 | 10.47 | 10.53 | 10.27 | 10.38 | 2,528,271 | -0.08(-0.72%) |
Aug 01, 2022 | 10.38 | 10.46 | 10.19 | 10.46 | 2,916,683 | -0.14(-1.34%) |
Jul 29, 2022 | 10.57 | 10.77 | 10.55 | 10.60 | 2,705,080 | +0.06(+0.54%) |
Jul 28, 2022 | 10.40 | 10.56 | 10.19 | 10.54 | 2,025,471 | +0.17(+1.62%) |
Jul 27, 2022 | 10.16 | 10.42 | 10.04 | 10.37 | 3,007,220 | +0.24(+2.38%) |
Jul 26, 2022 | 10.26 | 10.38 | 10.04 | 10.13 | 2,176,240 | -0.06(-0.55%) |
Jul 25, 2022 | 10.03 | 10.23 | 9.956 | 10.19 | 5,544,187 | +0.27(+2.72%) |
Jul 22, 2022 | 10.06 | 10.25 | 9.827 | 9.918 | 1,980,441 | -0.21(-2.11%) |
Jul 21, 2022 | 10.02 | 10.14 | 9.849 | 10.13 | 1,678,695 | -0.17(-1.62%) |
Jul 20, 2022 | 10.13 | 10.31 | 9.993 | 10.30 | 2,136,846 | +0.11(+1.09%) |
Jul 19, 2022 | 9.918 | 10.21 | 9.835 | 10.19 | 2,785,535 | +0.37(+3.78%) |
Jul 18, 2022 | 9.723 | 9.909 | 9.696 | 9.816 | 4,467,497 | +0.33(+3.53%) |
Jul 15, 2022 | 9.473 | 9.528 | 9.287 | 9.482 | 2,212,452 | +0.24(+2.61%) |
Jul 14, 2022 | 9.287 | 9.292 | 8.962 | 9.241 | 2,725,102 | -0.29(-3.02%) |
Jul 13, 2022 | 9.352 | 9.580 | 9.292 | 9.528 | 2,337,420 | +0.07(+0.79%) |
Jul 12, 2022 | 9.501 | 9.686 | 9.375 | 9.454 | 2,369,210 | -0.30(-3.05%) |
Jul 11, 2022 | 9.696 | 9.844 | 9.538 | 9.751 | 2,341,651 | -0.06(-0.57%) |
Jul 08, 2022 | 9.723 | 9.928 | 9.598 | 9.807 | 3,206,716 | +0.21(+2.23%) |
Jul 07, 2022 | 9.315 | 9.663 | 9.315 | 9.593 | 3,738,646 | +0.49(+5.41%) |
Jul 06, 2022 | 9.129 | 9.361 | 8.716 | 9.101 | 4,085,687 | -0.20(-2.10%) |
Jul 05, 2022 | 9.658 | 9.668 | 8.980 | 9.296 | 6,574,712 | -0.48(-4.94%) |