Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.901 | 10.00 | 9.836 | 9.846 | 10,706,132 | -0.02(-0.19%) |
Sep 29, 2022 | 9.910 | 9.912 | 9.754 | 9.864 | 6,098,936 | -0.14(-1.38%) |
Sep 28, 2022 | 9.846 | 10.05 | 9.836 | 10.00 | 7,178,198 | +0.21(+2.16%) |
Sep 27, 2022 | 10.01 | 10.06 | 9.690 | 9.790 | 8,066,544 | -0.12(-1.20%) |
Sep 26, 2022 | 10.07 | 10.12 | 9.809 | 9.910 | 8,037,998 | -0.17(-1.64%) |
Sep 23, 2022 | 10.15 | 10.15 | 9.946 | 10.07 | 8,248,330 | -0.16(-1.52%) |
Sep 22, 2022 | 10.27 | 10.31 | 10.16 | 10.23 | 6,086,031 | -0.06(-0.62%) |
Sep 21, 2022 | 10.58 | 10.61 | 10.30 | 10.30 | 7,262,877 | -0.20(-1.92%) |
Sep 20, 2022 | 10.63 | 10.67 | 10.39 | 10.50 | 5,865,559 | -0.29(-2.72%) |
Sep 19, 2022 | 10.64 | 10.80 | 10.60 | 10.79 | 7,074,033 | +0.09(+0.86%) |
Sep 16, 2022 | 10.72 | 10.73 | 10.56 | 10.70 | 13,054,221 | -0.12(-1.10%) |
Sep 15, 2022 | 10.80 | 10.95 | 10.76 | 10.82 | 6,988,375 | +0.05(+0.43%) |
Sep 14, 2022 | 10.96 | 10.97 | 10.70 | 10.77 | 5,405,846 | -0.18(-1.67%) |
Sep 13, 2022 | 11.16 | 11.18 | 10.92 | 10.96 | 5,713,745 | -0.39(-3.48%) |
Sep 12, 2022 | 11.33 | 11.44 | 11.31 | 11.35 | 9,441,871 | +0.07(+0.65%) |
Sep 09, 2022 | 11.24 | 11.30 | 11.10 | 11.28 | 9,586,667 | +0.10(+0.90%) |
Sep 08, 2022 | 10.97 | 11.19 | 10.94 | 11.18 | 7,425,080 | +0.07(+0.66%) |
Sep 07, 2022 | 10.81 | 11.10 | 10.80 | 11.10 | 9,305,540 | +0.34(+3.15%) |
Sep 06, 2022 | 10.92 | 10.92 | 10.68 | 10.76 | 10,650,459 | -0.15(-1.41%) |
Sep 02, 2022 | 11.05 | 11.15 | 10.89 | 10.92 | 8,898,453 | +0.02(+0.17%) |
Sep 01, 2022 | 10.86 | 10.94 | 10.76 | 10.90 | 7,635,572 | -0.01(-0.08%) |
Aug 31, 2022 | 11.13 | 11.13 | 10.86 | 10.91 | 11,610,745 | -0.15(-1.40%) |
Aug 30, 2022 | 11.16 | 11.21 | 11.02 | 11.06 | 6,537,008 | -0.07(-0.65%) |
Aug 29, 2022 | 11.23 | 11.24 | 11.10 | 11.14 | 9,569,846 | -0.15(-1.29%) |
Aug 26, 2022 | 11.73 | 11.77 | 11.27 | 11.28 | 15,851,788 | -0.45(-3.87%) |
Aug 25, 2022 | 11.58 | 11.79 | 11.52 | 11.73 | 13,968,920 | +0.23(+1.97%) |
Aug 24, 2022 | 11.47 | 11.54 | 11.35 | 11.51 | 10,359,716 | +0.08(+0.72%) |
Aug 23, 2022 | 11.43 | 11.55 | 11.34 | 11.43 | 8,482,739 | +0.09(+0.80%) |
Aug 22, 2022 | 11.22 | 11.45 | 11.14 | 11.34 | 12,297,341 | +0.00(+0.00%) |
Aug 19, 2022 | 11.52 | 11.52 | 11.27 | 11.34 | 10,107,865 | -0.22(-1.89%) |
Aug 18, 2022 | 11.55 | 11.69 | 11.22 | 11.55 | 12,157,897 | -0.26(-2.23%) |
Aug 17, 2022 | 11.98 | 11.98 | 11.76 | 11.82 | 9,776,632 | -0.25(-2.11%) |
Aug 16, 2022 | 11.79 | 12.14 | 11.77 | 12.07 | 13,551,539 | +0.24(+1.99%) |
Aug 15, 2022 | 11.54 | 11.87 | 11.54 | 11.83 | 13,405,373 | +0.20(+1.72%) |
Aug 12, 2022 | 11.53 | 11.65 | 11.52 | 11.63 | 5,572,677 | +0.16(+1.43%) |
Aug 11, 2022 | 11.61 | 11.63 | 11.45 | 11.47 | 7,120,375 | -0.07(-0.63%) |
Aug 10, 2022 | 11.44 | 11.63 | 11.42 | 11.54 | 7,020,816 | +0.28(+2.50%) |
Aug 09, 2022 | 11.27 | 11.34 | 11.19 | 11.26 | 8,897,728 | +0.01(+0.08%) |
Aug 08, 2022 | 11.25 | 11.29 | 11.17 | 11.25 | 5,957,051 | +0.11(+0.98%) |
Aug 05, 2022 | 11.31 | 11.34 | 11.04 | 11.14 | 7,672,693 | -0.29(-2.54%) |
Aug 04, 2022 | 11.54 | 11.63 | 11.43 | 11.44 | 8,726,036 | -0.12(-1.02%) |
Aug 03, 2022 | 11.64 | 11.64 | 11.44 | 11.55 | 7,289,129 | -0.03(-0.23%) |
Aug 02, 2022 | 11.80 | 11.90 | 11.54 | 11.58 | 8,063,599 | -0.26(-2.22%) |
Aug 01, 2022 | 11.74 | 12.01 | 11.72 | 11.84 | 8,778,276 | +0.08(+0.69%) |
Jul 29, 2022 | 11.86 | 11.86 | 11.70 | 11.76 | 36,503,076 | -0.08(-0.69%) |
Jul 28, 2022 | 11.77 | 11.85 | 11.54 | 11.84 | 11,199,348 | +0.15(+1.24%) |
Jul 27, 2022 | 11.71 | 11.77 | 11.44 | 11.70 | 10,497,480 | -0.02(-0.16%) |
Jul 26, 2022 | 11.56 | 11.73 | 11.48 | 11.72 | 9,415,872 | +0.15(+1.26%) |
Jul 25, 2022 | 11.44 | 11.58 | 11.41 | 11.57 | 6,128,919 | +0.13(+1.11%) |
Jul 22, 2022 | 11.52 | 11.58 | 11.42 | 11.44 | 7,847,534 | -0.04(-0.32%) |
Jul 21, 2022 | 11.24 | 11.49 | 11.24 | 11.48 | 9,637,986 | +0.15(+1.28%) |
Jul 20, 2022 | 11.43 | 11.43 | 11.19 | 11.34 | 13,603,431 | -0.14(-1.19%) |
Jul 19, 2022 | 11.39 | 11.52 | 11.38 | 11.47 | 6,901,459 | +0.27(+2.43%) |
Jul 18, 2022 | 11.40 | 11.41 | 11.13 | 11.20 | 6,230,801 | -0.14(-1.20%) |
Jul 15, 2022 | 11.43 | 11.44 | 11.24 | 11.34 | 7,340,497 | +0.08(+0.73%) |
Jul 14, 2022 | 11.04 | 11.26 | 11.01 | 11.25 | 9,906,511 | +0.01(+0.08%) |
Jul 13, 2022 | 11.12 | 11.29 | 11.11 | 11.24 | 7,182,138 | -0.07(-0.64%) |
Jul 12, 2022 | 11.39 | 11.46 | 11.28 | 11.32 | 10,394,397 | -0.13(-1.11%) |
Jul 11, 2022 | 11.13 | 11.57 | 11.10 | 11.44 | 10,806,430 | +0.15(+1.29%) |
Jul 08, 2022 | 11.52 | 11.54 | 11.26 | 11.30 | 7,350,626 | -0.20(-1.74%) |
Jul 07, 2022 | 11.54 | 11.61 | 11.42 | 11.50 | 8,803,067 | +0.01(+0.08%) |
Jul 06, 2022 | 11.33 | 11.50 | 11.19 | 11.49 | 12,667,582 | +0.19(+1.69%) |
Jul 05, 2022 | 11.22 | 11.30 | 10.99 | 11.30 | 8,019,875 | -0.08(-0.72%) |