Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.890 | 8.940 | 8.230 | 8.250 | 3,336,474 | -0.62(-6.99%) |
Sep 29, 2022 | 9.240 | 9.480 | 8.775 | 8.870 | 3,379,546 | -0.55(-5.84%) |
Sep 28, 2022 | 9.170 | 9.455 | 9.085 | 9.420 | 3,154,767 | +0.33(+3.63%) |
Sep 27, 2022 | 9.220 | 9.310 | 8.970 | 9.090 | 2,272,415 | +0.14(+1.56%) |
Sep 26, 2022 | 9.020 | 9.370 | 8.795 | 8.950 | 2,986,623 | -0.07(-0.78%) |
Sep 23, 2022 | 8.590 | 9.030 | 8.540 | 9.020 | 3,828,784 | +0.11(+1.23%) |
Sep 22, 2022 | 9.160 | 9.180 | 8.585 | 8.910 | 4,577,897 | -0.35(-3.78%) |
Sep 21, 2022 | 9.290 | 9.664 | 9.120 | 9.260 | 2,846,370 | +0.02(+0.22%) |
Sep 20, 2022 | 9.610 | 9.770 | 9.215 | 9.240 | 3,079,255 | -0.57(-5.81%) |
Sep 19, 2022 | 9.690 | 9.950 | 9.251 | 9.810 | 5,924,329 | +0.01(+0.10%) |
Sep 16, 2022 | 10.10 | 10.25 | 9.770 | 9.800 | 10,292,101 | -0.55(-5.31%) |
Sep 15, 2022 | 10.72 | 10.94 | 10.19 | 10.35 | 5,166,757 | -0.36(-3.36%) |
Sep 14, 2022 | 11.26 | 11.27 | 10.57 | 10.71 | 5,364,423 | -0.61(-5.39%) |
Sep 13, 2022 | 11.73 | 12.08 | 11.27 | 11.32 | 4,207,816 | -1.22(-9.73%) |
Sep 12, 2022 | 12.15 | 12.87 | 12.11 | 12.54 | 5,392,521 | +0.52(+4.33%) |
Sep 09, 2022 | 11.63 | 12.04 | 11.56 | 12.02 | 4,661,647 | +0.59(+5.16%) |
Sep 08, 2022 | 11.03 | 11.69 | 10.32 | 11.43 | 4,234,587 | +0.21(+1.87%) |
Sep 07, 2022 | 10.53 | 11.41 | 10.30 | 11.22 | 7,939,429 | +0.18(+1.63%) |
Sep 06, 2022 | 11.63 | 11.82 | 10.97 | 11.04 | 6,084,930 | -0.44(-3.83%) |
Sep 02, 2022 | 11.86 | 12.36 | 11.42 | 11.48 | 4,876,706 | -0.10(-0.86%) |
Sep 01, 2022 | 11.45 | 11.59 | 10.98 | 11.58 | 3,280,591 | +0.02(+0.17%) |
Aug 31, 2022 | 11.75 | 11.86 | 11.11 | 11.56 | 3,416,150 | +0.04(+0.35%) |
Aug 30, 2022 | 11.99 | 12.12 | 11.34 | 11.52 | 4,033,921 | -0.46(-3.84%) |
Aug 29, 2022 | 11.47 | 12.25 | 11.45 | 11.98 | 6,054,334 | +0.33(+2.83%) |
Aug 26, 2022 | 11.87 | 12.05 | 11.42 | 11.65 | 6,540,837 | -0.26(-2.18%) |
Aug 25, 2022 | 10.77 | 11.94 | 10.45 | 11.91 | 17,649,952 | +1.81(+17.92%) |
Aug 24, 2022 | 10.07 | 10.30 | 9.950 | 10.10 | 2,779,687 | +0.00(+0.00%) |
Aug 23, 2022 | 10.21 | 10.50 | 10.06 | 10.10 | 2,587,875 | -0.06(-0.59%) |
Aug 22, 2022 | 10.50 | 10.64 | 9.960 | 10.16 | 3,163,032 | -0.64(-5.93%) |
Aug 19, 2022 | 11.64 | 11.77 | 10.69 | 10.80 | 3,401,456 | -0.96(-8.16%) |
Aug 18, 2022 | 12.59 | 12.73 | 11.71 | 11.76 | 2,484,047 | -0.84(-6.67%) |
Aug 17, 2022 | 12.95 | 12.96 | 12.51 | 12.60 | 2,992,248 | -0.63(-4.76%) |
Aug 16, 2022 | 13.16 | 13.60 | 12.84 | 13.23 | 2,075,150 | +0.38(+2.96%) |
Aug 15, 2022 | 12.56 | 13.03 | 12.52 | 12.85 | 1,833,023 | +0.10(+0.78%) |
Aug 12, 2022 | 12.29 | 12.91 | 12.07 | 12.75 | 2,055,163 | +0.50(+4.08%) |
Aug 11, 2022 | 12.87 | 13.34 | 12.22 | 12.25 | 3,724,007 | -0.39(-3.09%) |
Aug 10, 2022 | 12.16 | 12.64 | 11.96 | 12.64 | 2,366,984 | +0.85(+7.21%) |
Aug 09, 2022 | 12.59 | 12.78 | 11.79 | 11.79 | 2,822,637 | -1.09(-8.46%) |
Aug 08, 2022 | 11.87 | 13.75 | 11.87 | 12.88 | 4,713,353 | +1.08(+9.15%) |
Aug 05, 2022 | 11.65 | 12.02 | 11.12 | 11.80 | 5,482,309 | +0.76(+6.88%) |
Aug 04, 2022 | 11.53 | 11.54 | 10.88 | 11.04 | 4,843,812 | -0.37(-3.24%) |
Aug 03, 2022 | 10.96 | 11.50 | 10.90 | 11.41 | 2,593,733 | +0.45(+4.11%) |
Aug 02, 2022 | 10.68 | 11.02 | 10.44 | 10.96 | 2,555,145 | +0.28(+2.62%) |
Aug 01, 2022 | 10.38 | 10.73 | 10.21 | 10.68 | 1,701,424 | +0.11(+1.04%) |
Jul 29, 2022 | 10.21 | 10.82 | 10.10 | 10.57 | 2,544,484 | +0.33(+3.22%) |
Jul 28, 2022 | 9.810 | 10.24 | 9.565 | 10.24 | 2,377,469 | +0.48(+4.92%) |
Jul 27, 2022 | 9.500 | 9.810 | 9.230 | 9.760 | 2,609,962 | +0.53(+5.74%) |
Jul 26, 2022 | 9.470 | 9.484 | 9.075 | 9.230 | 3,047,431 | -0.55(-5.62%) |
Jul 25, 2022 | 10.08 | 10.08 | 9.685 | 9.780 | 1,918,931 | -0.31(-3.07%) |
Jul 22, 2022 | 10.58 | 10.76 | 9.960 | 10.09 | 2,609,763 | -0.34(-3.26%) |
Jul 21, 2022 | 9.810 | 10.45 | 9.580 | 10.43 | 4,912,474 | -0.20(-1.88%) |
Jul 20, 2022 | 10.68 | 10.93 | 10.47 | 10.63 | 3,233,911 | +0.00(+0.00%) |
Jul 19, 2022 | 10.25 | 10.68 | 9.975 | 10.63 | 1,920,603 | +0.61(+6.09%) |
Jul 18, 2022 | 10.15 | 10.46 | 9.930 | 10.02 | 4,329,708 | +0.02(+0.20%) |
Jul 15, 2022 | 9.800 | 10.00 | 9.610 | 10.00 | 2,732,002 | +0.43(+4.49%) |
Jul 14, 2022 | 9.570 | 9.640 | 9.320 | 9.570 | 1,668,262 | -0.12(-1.24%) |
Jul 13, 2022 | 9.500 | 9.840 | 9.320 | 9.690 | 1,796,167 | -0.04(-0.41%) |
Jul 12, 2022 | 9.510 | 9.855 | 9.371 | 9.730 | 1,748,020 | +0.25(+2.64%) |
Jul 11, 2022 | 9.800 | 9.970 | 9.410 | 9.480 | 1,313,685 | -0.45(-4.53%) |
Jul 08, 2022 | 9.850 | 10.19 | 9.630 | 9.930 | 1,745,013 | +0.00(+0.00%) |
Jul 07, 2022 | 9.650 | 10.00 | 9.580 | 9.930 | 2,604,934 | +0.35(+3.65%) |
Jul 06, 2022 | 9.400 | 9.740 | 9.330 | 9.580 | 3,019,613 | +0.15(+1.59%) |
Jul 05, 2022 | 9.130 | 9.565 | 9.040 | 9.430 | 3,361,637 | +0.05(+0.53%) |