Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.410 | 9.522 | 9.394 | 9.402 | 8,092,359 | -0.01(-0.09%) |
Sep 29, 2022 | 9.352 | 9.460 | 9.319 | 9.410 | 9,650,854 | -0.27(-2.74%) |
Sep 28, 2022 | 9.319 | 9.692 | 9.277 | 9.676 | 12,657,019 | +0.20(+2.10%) |
Sep 27, 2022 | 9.609 | 9.659 | 9.468 | 9.477 | 10,870,266 | -0.07(-0.78%) |
Sep 26, 2022 | 9.593 | 9.709 | 9.488 | 9.551 | 14,395,963 | -0.38(-3.84%) |
Sep 23, 2022 | 9.925 | 9.983 | 9.842 | 9.933 | 13,196,440 | -0.33(-3.23%) |
Sep 22, 2022 | 10.29 | 10.30 | 10.16 | 10.26 | 8,722,242 | +0.07(+0.73%) |
Sep 21, 2022 | 10.27 | 10.39 | 10.19 | 10.19 | 8,362,809 | +0.10(+0.99%) |
Sep 20, 2022 | 10.17 | 10.17 | 10.07 | 10.09 | 6,790,575 | -0.28(-2.72%) |
Sep 19, 2022 | 10.28 | 10.38 | 10.24 | 10.37 | 5,692,537 | +0.02(+0.16%) |
Sep 16, 2022 | 10.26 | 10.36 | 10.25 | 10.36 | 5,199,942 | -0.04(-0.40%) |
Sep 15, 2022 | 10.43 | 10.50 | 10.38 | 10.40 | 11,281,592 | +0.06(+0.56%) |
Sep 14, 2022 | 10.36 | 10.40 | 10.29 | 10.34 | 5,461,515 | -0.02(-0.24%) |
Sep 13, 2022 | 10.59 | 10.63 | 10.36 | 10.36 | 6,485,861 | -0.38(-3.55%) |
Sep 12, 2022 | 10.69 | 10.80 | 10.68 | 10.75 | 5,340,308 | +0.21(+1.97%) |
Sep 09, 2022 | 10.53 | 10.57 | 10.48 | 10.54 | 5,581,356 | +0.18(+1.76%) |
Sep 08, 2022 | 10.36 | 10.41 | 10.24 | 10.36 | 8,836,629 | -0.22(-2.04%) |
Sep 07, 2022 | 10.61 | 10.65 | 10.48 | 10.57 | 8,052,813 | -0.25(-2.30%) |
Sep 06, 2022 | 10.95 | 10.96 | 10.80 | 10.82 | 5,985,432 | -0.03(-0.31%) |
Sep 02, 2022 | 10.90 | 11.03 | 10.82 | 10.85 | 5,238,624 | +0.00(+0.00%) |
Sep 01, 2022 | 10.85 | 10.87 | 10.76 | 10.85 | 6,918,987 | -0.28(-2.53%) |
Aug 31, 2022 | 11.15 | 11.25 | 11.12 | 11.14 | 5,975,499 | -0.16(-1.40%) |
Aug 30, 2022 | 11.30 | 11.31 | 11.18 | 11.29 | 6,585,341 | +0.02(+0.15%) |
Aug 29, 2022 | 11.29 | 11.35 | 11.20 | 11.28 | 4,684,123 | +0.04(+0.37%) |
Aug 26, 2022 | 11.42 | 11.45 | 11.23 | 11.24 | 5,361,319 | -0.25(-2.17%) |
Aug 25, 2022 | 11.44 | 11.51 | 11.40 | 11.48 | 3,447,159 | +0.07(+0.58%) |
Aug 24, 2022 | 11.44 | 11.47 | 11.39 | 11.42 | 4,670,295 | -0.12(-1.01%) |
Aug 23, 2022 | 11.57 | 11.64 | 11.53 | 11.53 | 5,938,564 | -0.12(-1.07%) |
Aug 22, 2022 | 11.80 | 11.81 | 11.65 | 11.66 | 6,535,349 | -0.29(-2.43%) |
Aug 19, 2022 | 11.98 | 12.00 | 11.90 | 11.95 | 4,030,749 | -0.15(-1.23%) |
Aug 18, 2022 | 12.17 | 12.18 | 12.06 | 12.10 | 3,821,809 | -0.07(-0.61%) |
Aug 17, 2022 | 12.26 | 12.28 | 12.13 | 12.17 | 5,158,440 | -0.31(-2.46%) |
Aug 16, 2022 | 12.32 | 12.48 | 12.30 | 12.48 | 6,765,175 | +0.26(+2.10%) |
Aug 15, 2022 | 12.19 | 12.23 | 12.12 | 12.22 | 4,315,950 | -0.09(-0.74%) |
Aug 12, 2022 | 12.21 | 12.31 | 12.19 | 12.31 | 3,566,470 | +0.07(+0.54%) |
Aug 11, 2022 | 12.36 | 12.38 | 12.25 | 12.25 | 3,009,675 | -0.07(-0.54%) |
Aug 10, 2022 | 12.40 | 12.41 | 12.29 | 12.31 | 3,971,819 | +0.02(+0.13%) |
Aug 09, 2022 | 12.26 | 12.35 | 12.24 | 12.30 | 5,535,991 | +0.17(+1.37%) |
Aug 08, 2022 | 12.20 | 12.22 | 12.10 | 12.13 | 5,504,322 | -0.06(-0.48%) |
Aug 05, 2022 | 12.10 | 12.21 | 12.09 | 12.19 | 5,579,514 | +0.26(+2.16%) |
Aug 04, 2022 | 11.92 | 11.96 | 11.87 | 11.93 | 3,847,031 | -0.04(-0.35%) |
Aug 03, 2022 | 12.04 | 12.05 | 11.90 | 11.97 | 3,706,590 | -0.17(-1.43%) |
Aug 02, 2022 | 12.34 | 12.36 | 12.14 | 12.15 | 4,431,723 | -0.12(-0.95%) |
Aug 01, 2022 | 12.29 | 12.32 | 12.23 | 12.26 | 3,511,538 | +0.02(+0.14%) |
Jul 29, 2022 | 12.02 | 12.27 | 12.02 | 12.25 | 9,028,403 | +0.31(+2.57%) |
Jul 28, 2022 | 11.96 | 11.97 | 11.87 | 11.94 | 6,078,009 | -0.25(-2.04%) |
Jul 27, 2022 | 12.19 | 12.22 | 12.04 | 12.19 | 6,676,277 | +0.13(+1.10%) |
Jul 26, 2022 | 12.37 | 12.40 | 12.06 | 12.06 | 11,118,553 | -0.85(-6.62%) |
Jul 25, 2022 | 12.90 | 12.91 | 12.80 | 12.91 | 5,717,911 | +0.12(+0.91%) |
Jul 22, 2022 | 12.79 | 12.88 | 12.74 | 12.80 | 5,644,887 | -0.01(-0.06%) |
Jul 21, 2022 | 12.74 | 12.85 | 12.65 | 12.80 | 9,071,626 | +0.03(+0.26%) |
Jul 20, 2022 | 12.97 | 12.99 | 12.74 | 12.77 | 5,062,281 | -0.32(-2.41%) |
Jul 19, 2022 | 13.05 | 13.11 | 13.03 | 13.09 | 3,624,860 | +0.23(+1.81%) |
Jul 18, 2022 | 13.01 | 13.03 | 12.82 | 12.85 | 5,293,005 | +0.12(+0.91%) |
Jul 15, 2022 | 12.69 | 12.74 | 12.63 | 12.74 | 4,653,887 | +0.17(+1.32%) |
Jul 14, 2022 | 12.55 | 12.62 | 12.46 | 12.57 | 4,841,510 | -0.23(-1.82%) |
Jul 13, 2022 | 12.70 | 12.87 | 12.66 | 12.80 | 5,398,135 | +0.08(+0.65%) |
Jul 12, 2022 | 12.70 | 12.83 | 12.68 | 12.72 | 4,510,724 | -0.02(-0.13%) |
Jul 11, 2022 | 12.74 | 12.78 | 12.69 | 12.74 | 2,977,484 | -0.08(-0.65%) |
Jul 08, 2022 | 12.78 | 12.90 | 12.76 | 12.82 | 4,603,994 | +0.10(+0.78%) |
Jul 07, 2022 | 12.71 | 12.75 | 12.65 | 12.72 | 4,446,935 | +0.09(+0.72%) |
Jul 06, 2022 | 12.63 | 12.67 | 12.54 | 12.63 | 5,114,321 | -0.13(-1.04%) |
Jul 05, 2022 | 12.64 | 12.78 | 12.55 | 12.76 | 6,024,770 | -0.19(-1.47%) |