Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.856 | 9.973 | 9.838 | 9.847 | 7,726,570 | -0.01(-0.09%) |
Sep 29, 2022 | 9.795 | 9.908 | 9.760 | 9.856 | 9,214,618 | -0.28(-2.74%) |
Sep 28, 2022 | 9.760 | 10.15 | 9.717 | 10.13 | 12,084,899 | +0.21(+2.10%) |
Sep 27, 2022 | 10.06 | 10.12 | 9.917 | 9.925 | 10,378,910 | -0.08(-0.78%) |
Sep 26, 2022 | 10.05 | 10.17 | 9.937 | 10.00 | 13,745,239 | -0.40(-3.84%) |
Sep 23, 2022 | 10.39 | 10.46 | 10.31 | 10.40 | 12,599,937 | -0.35(-3.23%) |
Sep 22, 2022 | 10.78 | 10.79 | 10.64 | 10.75 | 8,327,981 | +0.08(+0.73%) |
Sep 21, 2022 | 10.76 | 10.88 | 10.67 | 10.67 | 7,984,795 | +0.10(+0.99%) |
Sep 20, 2022 | 10.65 | 10.66 | 10.54 | 10.57 | 6,483,629 | -0.30(-2.72%) |
Sep 19, 2022 | 10.77 | 10.87 | 10.72 | 10.86 | 5,435,224 | +0.02(+0.16%) |
Sep 16, 2022 | 10.74 | 10.85 | 10.73 | 10.85 | 4,964,895 | -0.04(-0.40%) |
Sep 15, 2022 | 10.92 | 11.00 | 10.87 | 10.89 | 10,771,644 | +0.06(+0.56%) |
Sep 14, 2022 | 10.85 | 10.89 | 10.78 | 10.83 | 5,214,645 | -0.03(-0.24%) |
Sep 13, 2022 | 11.09 | 11.13 | 10.86 | 10.86 | 6,192,689 | -0.40(-3.55%) |
Sep 12, 2022 | 11.19 | 11.32 | 11.19 | 11.25 | 5,098,917 | +0.22(+1.97%) |
Sep 09, 2022 | 11.03 | 11.07 | 10.98 | 11.04 | 5,329,069 | +0.19(+1.76%) |
Sep 08, 2022 | 10.85 | 10.91 | 10.72 | 10.85 | 8,437,197 | -0.23(-2.04%) |
Sep 07, 2022 | 11.12 | 11.15 | 10.98 | 11.07 | 7,688,811 | -0.26(-2.30%) |
Sep 06, 2022 | 11.47 | 11.48 | 11.31 | 11.33 | 5,714,879 | -0.03(-0.31%) |
Sep 02, 2022 | 11.41 | 11.55 | 11.33 | 11.37 | 5,001,829 | +0.00(+0.00%) |
Sep 01, 2022 | 11.36 | 11.39 | 11.27 | 11.37 | 6,606,236 | -0.30(-2.53%) |
Aug 31, 2022 | 11.68 | 11.78 | 11.65 | 11.66 | 5,705,396 | -0.17(-1.40%) |
Aug 30, 2022 | 11.84 | 11.85 | 11.71 | 11.83 | 6,287,671 | +0.02(+0.15%) |
Aug 29, 2022 | 11.82 | 11.89 | 11.73 | 11.81 | 4,472,393 | +0.04(+0.37%) |
Aug 26, 2022 | 11.96 | 11.99 | 11.76 | 11.77 | 5,118,977 | -0.26(-2.17%) |
Aug 25, 2022 | 11.98 | 12.05 | 11.94 | 12.03 | 3,291,341 | +0.07(+0.58%) |
Aug 24, 2022 | 11.98 | 12.01 | 11.93 | 11.96 | 4,459,189 | -0.12(-1.01%) |
Aug 23, 2022 | 12.12 | 12.19 | 12.07 | 12.08 | 5,670,130 | -0.13(-1.07%) |
Aug 22, 2022 | 12.36 | 12.37 | 12.20 | 12.21 | 6,239,940 | -0.30(-2.43%) |
Aug 19, 2022 | 12.55 | 12.57 | 12.46 | 12.52 | 3,848,552 | -0.16(-1.23%) |
Aug 18, 2022 | 12.74 | 12.76 | 12.63 | 12.67 | 3,649,056 | -0.08(-0.61%) |
Aug 17, 2022 | 12.85 | 12.86 | 12.70 | 12.75 | 4,925,270 | -0.32(-2.46%) |
Aug 16, 2022 | 12.91 | 13.07 | 12.88 | 13.07 | 6,459,377 | +0.27(+2.10%) |
Aug 15, 2022 | 12.77 | 12.81 | 12.70 | 12.80 | 4,120,861 | -0.10(-0.74%) |
Aug 12, 2022 | 12.78 | 12.90 | 12.76 | 12.90 | 3,405,259 | +0.07(+0.54%) |
Aug 11, 2022 | 12.94 | 12.96 | 12.83 | 12.83 | 2,873,632 | -0.07(-0.54%) |
Aug 10, 2022 | 12.98 | 12.99 | 12.87 | 12.90 | 3,792,286 | +0.02(+0.14%) |
Aug 09, 2022 | 12.85 | 12.93 | 12.82 | 12.88 | 5,285,754 | +0.17(+1.37%) |
Aug 08, 2022 | 12.78 | 12.80 | 12.67 | 12.71 | 5,255,516 | -0.06(-0.48%) |
Aug 05, 2022 | 12.67 | 12.79 | 12.67 | 12.77 | 5,327,309 | +0.27(+2.16%) |
Aug 04, 2022 | 12.48 | 12.52 | 12.44 | 12.50 | 3,673,138 | -0.04(-0.35%) |
Aug 03, 2022 | 12.61 | 12.62 | 12.46 | 12.54 | 3,539,046 | -0.18(-1.43%) |
Aug 02, 2022 | 12.92 | 12.95 | 12.71 | 12.72 | 4,231,401 | -0.12(-0.95%) |
Aug 01, 2022 | 12.87 | 12.90 | 12.81 | 12.85 | 3,352,810 | +0.02(+0.14%) |
Jul 29, 2022 | 12.59 | 12.85 | 12.58 | 12.83 | 8,620,302 | +0.32(+2.57%) |
Jul 28, 2022 | 12.52 | 12.54 | 12.44 | 12.51 | 5,803,272 | -0.26(-2.04%) |
Jul 27, 2022 | 12.77 | 12.80 | 12.62 | 12.77 | 6,374,497 | +0.14(+1.10%) |
Jul 26, 2022 | 12.96 | 12.99 | 12.63 | 12.63 | 10,615,974 | -0.90(-6.62%) |
Jul 25, 2022 | 13.51 | 13.52 | 13.41 | 13.52 | 5,459,451 | +0.12(+0.91%) |
Jul 22, 2022 | 13.39 | 13.49 | 13.34 | 13.40 | 5,389,728 | -0.01(-0.06%) |
Jul 21, 2022 | 13.34 | 13.45 | 13.25 | 13.41 | 8,661,572 | +0.03(+0.26%) |
Jul 20, 2022 | 13.58 | 13.60 | 13.34 | 13.38 | 4,833,457 | -0.33(-2.41%) |
Jul 19, 2022 | 13.67 | 13.73 | 13.65 | 13.71 | 3,461,009 | +0.24(+1.81%) |
Jul 18, 2022 | 13.63 | 13.64 | 13.43 | 13.46 | 5,053,752 | +0.12(+0.91%) |
Jul 15, 2022 | 13.29 | 13.34 | 13.22 | 13.34 | 4,443,523 | +0.17(+1.32%) |
Jul 14, 2022 | 13.14 | 13.21 | 13.05 | 13.17 | 4,622,665 | -0.24(-1.81%) |
Jul 13, 2022 | 13.30 | 13.48 | 13.26 | 13.41 | 5,154,130 | +0.09(+0.65%) |
Jul 12, 2022 | 13.30 | 13.44 | 13.28 | 13.32 | 4,306,831 | -0.02(-0.13%) |
Jul 11, 2022 | 13.34 | 13.38 | 13.29 | 13.34 | 2,842,896 | -0.09(-0.65%) |
Jul 08, 2022 | 13.38 | 13.51 | 13.37 | 13.43 | 4,395,885 | +0.10(+0.78%) |
Jul 07, 2022 | 13.31 | 13.36 | 13.25 | 13.32 | 4,245,926 | +0.10(+0.72%) |
Jul 06, 2022 | 13.23 | 13.27 | 13.13 | 13.23 | 4,883,145 | -0.14(-1.04%) |
Jul 05, 2022 | 13.24 | 13.38 | 13.15 | 13.37 | 5,752,440 | -0.20(-1.47%) |