Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.13 | 10.35 | 10.10 | 10.16 | 12,888,272 | -0.12(-1.17%) |
Sep 29, 2022 | 10.30 | 10.34 | 10.06 | 10.28 | 9,330,174 | -0.51(-4.77%) |
Sep 28, 2022 | 10.48 | 10.85 | 10.42 | 10.79 | 9,746,053 | +0.23(+2.19%) |
Sep 27, 2022 | 10.66 | 10.72 | 10.43 | 10.56 | 10,126,704 | +0.06(+0.57%) |
Sep 26, 2022 | 10.54 | 10.75 | 10.44 | 10.50 | 11,419,115 | +0.07(+0.66%) |
Sep 23, 2022 | 10.58 | 10.58 | 10.29 | 10.43 | 12,487,450 | -0.53(-4.85%) |
Sep 22, 2022 | 11.14 | 11.18 | 10.93 | 10.96 | 9,506,624 | -0.19(-1.69%) |
Sep 21, 2022 | 11.26 | 11.48 | 11.14 | 11.15 | 9,801,758 | -0.11(-0.99%) |
Sep 20, 2022 | 11.43 | 11.44 | 11.19 | 11.26 | 9,625,763 | -0.41(-3.53%) |
Sep 19, 2022 | 11.34 | 11.70 | 11.32 | 11.68 | 7,793,986 | +0.12(+1.04%) |
Sep 16, 2022 | 11.53 | 11.64 | 11.47 | 11.56 | 9,929,942 | -0.06(-0.52%) |
Sep 15, 2022 | 11.62 | 11.82 | 11.59 | 11.62 | 7,708,318 | -0.07(-0.59%) |
Sep 14, 2022 | 11.64 | 11.78 | 11.54 | 11.68 | 5,955,130 | +0.18(+1.57%) |
Sep 13, 2022 | 11.69 | 11.87 | 11.47 | 11.50 | 7,368,807 | -0.45(-3.73%) |
Sep 12, 2022 | 11.87 | 11.99 | 11.84 | 11.95 | 7,755,952 | +0.45(+3.88%) |
Sep 09, 2022 | 11.42 | 11.52 | 11.41 | 11.50 | 6,486,544 | +0.29(+2.60%) |
Sep 08, 2022 | 11.04 | 11.23 | 11.01 | 11.21 | 5,601,350 | -0.15(-1.28%) |
Sep 07, 2022 | 10.96 | 11.37 | 10.96 | 11.36 | 5,492,612 | +0.38(+3.44%) |
Sep 06, 2022 | 11.01 | 11.09 | 10.89 | 10.98 | 10,505,922 | -0.25(-2.22%) |
Sep 02, 2022 | 11.56 | 11.64 | 11.16 | 11.23 | 12,173,357 | -0.15(-1.36%) |
Sep 01, 2022 | 11.32 | 11.40 | 11.15 | 11.38 | 8,217,099 | -0.11(-0.97%) |
Aug 31, 2022 | 11.58 | 11.62 | 11.46 | 11.50 | 6,227,692 | -0.20(-1.69%) |
Aug 30, 2022 | 11.89 | 11.92 | 11.59 | 11.69 | 5,051,603 | -0.15(-1.30%) |
Aug 29, 2022 | 11.77 | 11.93 | 11.74 | 11.85 | 4,779,245 | +0.17(+1.47%) |
Aug 26, 2022 | 12.17 | 12.18 | 11.67 | 11.68 | 5,722,428 | -0.49(-4.02%) |
Aug 25, 2022 | 11.99 | 12.17 | 11.96 | 12.17 | 3,821,414 | +0.09(+0.78%) |
Aug 24, 2022 | 11.92 | 12.17 | 11.89 | 12.07 | 3,430,217 | +0.05(+0.43%) |
Aug 23, 2022 | 11.91 | 12.10 | 11.90 | 12.02 | 5,020,479 | +0.30(+2.56%) |
Aug 22, 2022 | 11.87 | 11.88 | 11.70 | 11.72 | 5,706,584 | -0.75(-5.99%) |
Aug 19, 2022 | 12.58 | 12.61 | 12.42 | 12.47 | 4,210,906 | -0.47(-3.65%) |
Aug 18, 2022 | 12.90 | 12.96 | 12.83 | 12.94 | 2,411,756 | +0.08(+0.60%) |
Aug 17, 2022 | 12.86 | 12.95 | 12.72 | 12.86 | 4,408,498 | -0.25(-1.90%) |
Aug 16, 2022 | 12.94 | 13.12 | 12.93 | 13.11 | 3,931,347 | +0.01(+0.06%) |
Aug 15, 2022 | 12.88 | 13.13 | 12.87 | 13.10 | 2,986,260 | -0.14(-1.04%) |
Aug 12, 2022 | 13.10 | 13.24 | 13.04 | 13.24 | 4,026,134 | +0.19(+1.45%) |
Aug 11, 2022 | 13.07 | 13.11 | 12.99 | 13.05 | 4,326,148 | +0.12(+0.93%) |
Aug 10, 2022 | 12.91 | 13.05 | 12.88 | 12.93 | 4,559,172 | +0.30(+2.38%) |
Aug 09, 2022 | 12.78 | 12.79 | 12.57 | 12.63 | 4,305,294 | -0.32(-2.45%) |
Aug 08, 2022 | 12.75 | 12.98 | 12.74 | 12.95 | 7,737,613 | +0.40(+3.21%) |
Aug 05, 2022 | 12.46 | 12.62 | 12.45 | 12.54 | 3,252,265 | +0.01(+0.07%) |
Aug 04, 2022 | 12.57 | 12.68 | 12.51 | 12.53 | 4,857,338 | -0.10(-0.82%) |
Aug 03, 2022 | 12.30 | 12.66 | 12.30 | 12.64 | 6,162,499 | +0.15(+1.24%) |
Aug 02, 2022 | 12.44 | 12.62 | 12.37 | 12.48 | 7,506,403 | -0.06(-0.48%) |
Aug 01, 2022 | 12.42 | 12.57 | 12.37 | 12.54 | 6,819,955 | +0.21(+1.67%) |
Jul 29, 2022 | 12.11 | 12.35 | 12.02 | 12.34 | 6,619,149 | +0.33(+2.71%) |
Jul 28, 2022 | 11.83 | 12.02 | 11.72 | 12.01 | 11,758,928 | +0.52(+4.56%) |
Jul 27, 2022 | 11.20 | 11.50 | 11.15 | 11.49 | 5,525,748 | +0.46(+4.20%) |
Jul 26, 2022 | 11.06 | 11.16 | 11.00 | 11.02 | 2,719,762 | -0.20(-1.76%) |
Jul 25, 2022 | 11.27 | 11.35 | 11.19 | 11.22 | 4,546,463 | +0.20(+1.79%) |
Jul 22, 2022 | 11.05 | 11.14 | 10.94 | 11.02 | 5,690,692 | -0.13(-1.15%) |
Jul 21, 2022 | 10.84 | 11.16 | 10.82 | 11.15 | 6,772,238 | +0.17(+1.56%) |
Jul 20, 2022 | 11.02 | 11.13 | 10.87 | 10.98 | 4,983,508 | -0.21(-1.84%) |
Jul 19, 2022 | 10.86 | 11.26 | 10.84 | 11.19 | 11,371,011 | +0.67(+6.36%) |
Jul 18, 2022 | 10.63 | 10.69 | 10.46 | 10.52 | 4,901,590 | +0.15(+1.41%) |
Jul 15, 2022 | 10.28 | 10.42 | 10.16 | 10.37 | 6,182,914 | +0.24(+2.37%) |
Jul 14, 2022 | 10.05 | 10.14 | 9.827 | 10.13 | 9,802,090 | -0.32(-3.04%) |
Jul 13, 2022 | 10.23 | 10.48 | 10.19 | 10.45 | 5,559,402 | -0.08(-0.73%) |
Jul 12, 2022 | 10.44 | 10.66 | 10.43 | 10.53 | 5,549,588 | +0.07(+0.66%) |
Jul 11, 2022 | 10.68 | 10.68 | 10.46 | 10.46 | 7,419,242 | -0.36(-3.33%) |
Jul 08, 2022 | 10.80 | 10.90 | 10.68 | 10.82 | 7,113,202 | +0.27(+2.60%) |
Jul 07, 2022 | 10.34 | 10.56 | 10.33 | 10.54 | 6,881,612 | +0.62(+6.22%) |
Jul 06, 2022 | 9.883 | 9.952 | 9.755 | 9.926 | 6,957,566 | -0.12(-1.20%) |
Jul 05, 2022 | 9.926 | 10.06 | 9.840 | 10.05 | 7,409,313 | -0.59(-5.56%) |