Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.14 | 10.26 | 10.01 | 10.04 | 3,348,574 | -0.09(-0.92%) |
Sep 29, 2022 | 10.20 | 10.24 | 10.00 | 10.13 | 2,739,541 | -0.20(-1.98%) |
Sep 28, 2022 | 10.18 | 10.42 | 10.12 | 10.34 | 2,926,002 | +0.20(+1.92%) |
Sep 27, 2022 | 10.38 | 10.45 | 10.04 | 10.14 | 2,005,133 | -0.20(-1.89%) |
Sep 26, 2022 | 10.36 | 10.53 | 10.28 | 10.34 | 1,811,361 | -0.11(-1.07%) |
Sep 23, 2022 | 10.50 | 10.50 | 10.29 | 10.45 | 1,915,571 | -0.16(-1.49%) |
Sep 22, 2022 | 10.98 | 10.98 | 10.57 | 10.61 | 1,969,711 | -0.29(-2.65%) |
Sep 21, 2022 | 11.08 | 11.23 | 10.88 | 10.89 | 1,964,538 | -0.17(-1.51%) |
Sep 20, 2022 | 11.05 | 11.14 | 11.01 | 11.06 | 1,254,199 | -0.09(-0.83%) |
Sep 19, 2022 | 10.82 | 11.20 | 10.52 | 11.15 | 1,723,675 | +0.20(+1.87%) |
Sep 16, 2022 | 11.03 | 11.03 | 10.75 | 10.95 | 6,159,599 | -0.13(-1.18%) |
Sep 15, 2022 | 10.87 | 11.18 | 10.82 | 11.08 | 1,658,025 | +0.23(+2.14%) |
Sep 14, 2022 | 10.74 | 10.86 | 10.68 | 10.85 | 1,921,112 | +0.09(+0.86%) |
Sep 13, 2022 | 10.95 | 11.02 | 10.69 | 10.75 | 1,880,132 | -0.42(-3.79%) |
Sep 12, 2022 | 11.03 | 11.24 | 11.02 | 11.18 | 1,713,225 | +0.18(+1.68%) |
Sep 09, 2022 | 10.69 | 11.10 | 10.69 | 10.99 | 1,149,486 | +0.06(+0.50%) |
Sep 08, 2022 | 10.57 | 10.95 | 10.51 | 10.94 | 2,285,280 | +0.24(+2.24%) |
Sep 07, 2022 | 10.33 | 10.72 | 10.33 | 10.70 | 1,806,978 | +0.31(+3.01%) |
Sep 06, 2022 | 10.71 | 10.71 | 10.28 | 10.39 | 1,986,231 | -0.21(-2.00%) |
Sep 02, 2022 | 10.82 | 10.87 | 10.53 | 10.60 | 1,635,694 | -0.11(-1.03%) |
Sep 01, 2022 | 10.66 | 10.71 | 10.54 | 10.71 | 1,858,469 | +0.01(+0.09%) |
Aug 31, 2022 | 10.85 | 10.89 | 10.69 | 10.70 | 2,754,833 | -0.17(-1.53%) |
Aug 30, 2022 | 10.96 | 10.98 | 10.75 | 10.86 | 2,832,416 | -0.06(-0.51%) |
Aug 29, 2022 | 11.11 | 11.14 | 10.92 | 10.92 | 1,872,309 | -0.25(-2.23%) |
Aug 26, 2022 | 11.51 | 11.56 | 11.15 | 11.17 | 1,182,878 | -0.30(-2.65%) |
Aug 25, 2022 | 11.35 | 11.50 | 11.30 | 11.47 | 1,133,097 | +0.17(+1.47%) |
Aug 24, 2022 | 11.26 | 11.34 | 11.20 | 11.31 | 976,874 | -0.02(-0.16%) |
Aug 23, 2022 | 11.37 | 11.46 | 11.33 | 11.33 | 1,197,238 | -0.04(-0.32%) |
Aug 22, 2022 | 11.49 | 11.52 | 11.31 | 11.36 | 1,454,413 | -0.30(-2.61%) |
Aug 19, 2022 | 11.72 | 11.79 | 11.57 | 11.67 | 1,750,007 | -0.17(-1.40%) |
Aug 18, 2022 | 11.80 | 11.89 | 11.74 | 11.83 | 1,219,790 | +0.04(+0.31%) |
Aug 17, 2022 | 11.81 | 11.85 | 11.67 | 11.79 | 1,624,252 | -0.13(-1.08%) |
Aug 16, 2022 | 11.65 | 11.93 | 11.63 | 11.92 | 1,882,176 | +0.24(+2.05%) |
Aug 15, 2022 | 11.50 | 11.71 | 11.43 | 11.68 | 1,568,491 | +0.04(+0.32%) |
Aug 12, 2022 | 11.56 | 11.65 | 11.43 | 11.65 | 1,473,487 | +0.18(+1.61%) |
Aug 11, 2022 | 11.33 | 11.48 | 11.30 | 11.46 | 1,837,659 | +0.21(+1.88%) |
Aug 10, 2022 | 11.05 | 11.31 | 11.00 | 11.25 | 1,826,435 | +0.35(+3.21%) |
Aug 09, 2022 | 10.86 | 10.91 | 10.76 | 10.90 | 1,460,919 | +0.04(+0.34%) |
Aug 08, 2022 | 10.87 | 10.95 | 10.82 | 10.86 | 1,888,737 | +0.06(+0.60%) |
Aug 05, 2022 | 10.66 | 10.85 | 10.57 | 10.80 | 1,945,651 | +0.14(+1.30%) |
Aug 04, 2022 | 10.86 | 10.88 | 10.66 | 10.66 | 2,836,698 | -0.20(-1.86%) |
Aug 03, 2022 | 10.78 | 10.92 | 10.71 | 10.86 | 1,492,717 | +0.10(+0.94%) |
Aug 02, 2022 | 10.81 | 10.86 | 10.73 | 10.76 | 1,872,206 | -0.08(-0.76%) |
Aug 01, 2022 | 10.71 | 10.92 | 10.60 | 10.85 | 2,143,454 | +0.08(+0.77%) |
Jul 29, 2022 | 10.72 | 10.89 | 10.61 | 10.76 | 2,333,889 | +0.08(+0.78%) |
Jul 28, 2022 | 10.37 | 10.68 | 10.27 | 10.68 | 2,924,581 | +0.34(+3.29%) |
Jul 27, 2022 | 10.17 | 10.46 | 10.17 | 10.34 | 2,927,469 | +0.15(+1.45%) |
Jul 26, 2022 | 10.14 | 10.30 | 10.14 | 10.19 | 1,467,541 | -0.06(-0.54%) |
Jul 25, 2022 | 10.13 | 10.27 | 10.10 | 10.25 | 2,226,664 | +0.17(+1.74%) |
Jul 22, 2022 | 10.12 | 10.21 | 9.986 | 10.07 | 1,654,198 | -0.06(-0.55%) |
Jul 21, 2022 | 10.06 | 10.14 | 9.953 | 10.13 | 1,530,662 | -0.02(-0.18%) |
Jul 20, 2022 | 9.935 | 10.18 | 9.935 | 10.15 | 2,124,857 | +0.13(+1.29%) |
Jul 19, 2022 | 9.843 | 10.07 | 9.791 | 10.02 | 1,609,554 | +0.31(+3.23%) |
Jul 18, 2022 | 9.714 | 9.843 | 9.668 | 9.705 | 2,441,431 | +0.08(+0.86%) |
Jul 15, 2022 | 9.548 | 9.677 | 9.396 | 9.622 | 3,197,368 | +0.29(+3.06%) |
Jul 14, 2022 | 9.392 | 9.401 | 9.217 | 9.336 | 2,263,698 | -0.15(-1.55%) |
Jul 13, 2022 | 9.594 | 9.668 | 9.378 | 9.484 | 2,099,481 | -0.20(-2.09%) |
Jul 12, 2022 | 9.603 | 9.815 | 9.594 | 9.686 | 2,011,631 | +0.02(+0.19%) |
Jul 11, 2022 | 9.594 | 9.696 | 9.590 | 9.668 | 1,911,007 | -0.04(-0.38%) |
Jul 08, 2022 | 9.788 | 9.829 | 9.668 | 9.705 | 2,423,389 | -0.03(-0.28%) |
Jul 07, 2022 | 9.723 | 9.806 | 9.691 | 9.732 | 1,783,087 | +0.14(+1.44%) |
Jul 06, 2022 | 9.622 | 9.677 | 9.456 | 9.594 | 3,896,822 | -0.11(-1.14%) |
Jul 05, 2022 | 9.530 | 9.714 | 9.378 | 9.705 | 3,348,299 | -0.05(-0.47%) |