Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.174 | 9.394 | 9.048 | 9.056 | 3,461,365 | -0.06(-0.69%) |
Sep 29, 2022 | 9.607 | 9.702 | 9.009 | 9.119 | 5,792,230 | -0.65(-6.61%) |
Sep 28, 2022 | 9.607 | 9.820 | 9.473 | 9.765 | 3,646,750 | +0.22(+2.31%) |
Sep 27, 2022 | 9.899 | 9.946 | 9.458 | 9.544 | 3,304,993 | -0.18(-1.86%) |
Sep 26, 2022 | 10.08 | 10.17 | 9.635 | 9.725 | 4,048,285 | -0.44(-4.34%) |
Sep 23, 2022 | 10.41 | 10.46 | 10.00 | 10.17 | 4,385,894 | -0.45(-4.23%) |
Sep 22, 2022 | 11.06 | 11.10 | 10.58 | 10.62 | 3,059,741 | -0.48(-4.33%) |
Sep 21, 2022 | 11.40 | 11.43 | 11.10 | 11.10 | 1,921,576 | -0.21(-1.88%) |
Sep 20, 2022 | 11.52 | 11.57 | 11.28 | 11.31 | 1,742,292 | -0.27(-2.31%) |
Sep 19, 2022 | 11.42 | 11.68 | 11.36 | 11.58 | 2,358,062 | +0.02(+0.21%) |
Sep 16, 2022 | 11.51 | 11.60 | 11.43 | 11.55 | 4,606,483 | -0.07(-0.61%) |
Sep 15, 2022 | 11.88 | 11.92 | 11.59 | 11.62 | 2,543,904 | -0.28(-2.32%) |
Sep 14, 2022 | 11.80 | 11.91 | 11.77 | 11.90 | 2,293,426 | +0.25(+2.16%) |
Sep 13, 2022 | 11.85 | 11.90 | 11.62 | 11.65 | 2,092,171 | -0.44(-3.65%) |
Sep 12, 2022 | 12.08 | 12.16 | 12.04 | 12.09 | 1,867,356 | +0.12(+0.99%) |
Sep 09, 2022 | 11.80 | 12.01 | 11.77 | 11.97 | 2,025,939 | +0.28(+2.36%) |
Sep 08, 2022 | 11.54 | 11.71 | 11.48 | 11.69 | 2,146,954 | +0.04(+0.34%) |
Sep 07, 2022 | 11.47 | 11.65 | 11.36 | 11.65 | 1,856,648 | +0.17(+1.44%) |
Sep 06, 2022 | 11.58 | 11.67 | 11.36 | 11.49 | 2,856,309 | +0.04(+0.34%) |
Sep 02, 2022 | 11.62 | 11.68 | 11.39 | 11.45 | 2,019,438 | -0.02(-0.14%) |
Sep 01, 2022 | 11.71 | 11.75 | 11.19 | 11.47 | 3,447,752 | -0.33(-2.80%) |
Aug 31, 2022 | 11.80 | 11.98 | 11.64 | 11.80 | 2,890,741 | +0.09(+0.81%) |
Aug 30, 2022 | 12.10 | 12.11 | 11.69 | 11.70 | 2,061,306 | -0.31(-2.62%) |
Aug 29, 2022 | 11.89 | 12.12 | 11.80 | 12.02 | 2,069,590 | +0.07(+0.59%) |
Aug 26, 2022 | 12.16 | 12.22 | 11.87 | 11.95 | 1,773,669 | -0.21(-1.75%) |
Aug 25, 2022 | 12.07 | 12.26 | 12.07 | 12.16 | 1,750,608 | +0.09(+0.78%) |
Aug 24, 2022 | 12.08 | 12.20 | 12.02 | 12.06 | 1,976,798 | +0.00(+0.00%) |
Aug 23, 2022 | 11.92 | 12.15 | 11.91 | 12.06 | 1,668,959 | +0.21(+1.79%) |
Aug 22, 2022 | 12.01 | 12.04 | 11.82 | 11.85 | 2,464,135 | -0.32(-2.59%) |
Aug 19, 2022 | 12.26 | 12.29 | 12.10 | 12.17 | 1,656,369 | -0.19(-1.53%) |
Aug 18, 2022 | 12.32 | 12.51 | 12.31 | 12.36 | 1,966,651 | +0.06(+0.45%) |
Aug 17, 2022 | 12.44 | 12.44 | 12.17 | 12.30 | 2,277,799 | -0.16(-1.26%) |
Aug 16, 2022 | 12.36 | 12.51 | 12.32 | 12.46 | 2,067,153 | +0.10(+0.83%) |
Aug 15, 2022 | 12.36 | 12.42 | 12.25 | 12.36 | 1,671,425 | -0.04(-0.32%) |
Aug 12, 2022 | 12.25 | 12.41 | 12.19 | 12.39 | 2,497,649 | +0.15(+1.22%) |
Aug 11, 2022 | 12.36 | 12.43 | 12.18 | 12.25 | 2,942,293 | -0.08(-0.62%) |
Aug 10, 2022 | 12.38 | 12.45 | 12.31 | 12.32 | 2,776,754 | +0.14(+1.13%) |
Aug 09, 2022 | 12.31 | 12.35 | 12.05 | 12.18 | 2,215,252 | -0.13(-1.06%) |
Aug 08, 2022 | 12.15 | 12.41 | 12.15 | 12.31 | 3,447,649 | +0.30(+2.49%) |
Aug 05, 2022 | 11.95 | 12.11 | 11.91 | 12.02 | 2,054,039 | +0.02(+0.13%) |
Aug 04, 2022 | 11.91 | 12.02 | 11.72 | 12.00 | 2,857,911 | +0.13(+1.10%) |
Aug 03, 2022 | 11.71 | 11.95 | 11.56 | 11.87 | 6,207,912 | +0.20(+1.71%) |
Aug 02, 2022 | 12.23 | 12.50 | 11.63 | 11.67 | 11,913,413 | -1.04(-8.22%) |
Aug 01, 2022 | 12.68 | 12.87 | 12.43 | 12.71 | 2,983,596 | -0.05(-0.42%) |
Jul 29, 2022 | 12.72 | 12.88 | 12.64 | 12.77 | 3,437,075 | +0.15(+1.22%) |
Jul 28, 2022 | 12.25 | 12.63 | 12.25 | 12.61 | 3,126,590 | +0.41(+3.40%) |
Jul 27, 2022 | 12.05 | 12.28 | 12.00 | 12.20 | 2,554,138 | +0.21(+1.73%) |
Jul 26, 2022 | 11.91 | 12.00 | 11.72 | 11.99 | 2,515,531 | +0.07(+0.58%) |
Jul 25, 2022 | 11.72 | 11.95 | 11.69 | 11.92 | 1,927,479 | +0.22(+1.84%) |
Jul 22, 2022 | 11.77 | 11.89 | 11.62 | 11.71 | 2,601,770 | +0.02(+0.13%) |
Jul 21, 2022 | 11.38 | 11.70 | 11.24 | 11.69 | 1,996,632 | +0.25(+2.22%) |
Jul 20, 2022 | 11.34 | 11.48 | 11.26 | 11.44 | 1,954,048 | +0.08(+0.74%) |
Jul 19, 2022 | 10.95 | 11.36 | 10.95 | 11.35 | 1,993,254 | +0.48(+4.45%) |
Jul 18, 2022 | 10.71 | 10.95 | 10.57 | 10.87 | 2,275,158 | +0.25(+2.31%) |
Jul 15, 2022 | 10.61 | 10.68 | 10.30 | 10.62 | 2,327,529 | +0.23(+2.22%) |
Jul 14, 2022 | 10.62 | 10.64 | 10.29 | 10.39 | 2,412,506 | -0.33(-3.08%) |
Jul 13, 2022 | 10.58 | 10.80 | 10.49 | 10.72 | 1,829,114 | +0.10(+0.94%) |
Jul 12, 2022 | 10.56 | 10.76 | 10.50 | 10.62 | 2,174,088 | +0.06(+0.58%) |
Jul 11, 2022 | 10.62 | 10.71 | 10.53 | 10.56 | 2,035,082 | -0.06(-0.58%) |
Jul 08, 2022 | 10.59 | 10.72 | 10.46 | 10.62 | 2,856,791 | +0.05(+0.51%) |
Jul 07, 2022 | 10.36 | 10.59 | 10.36 | 10.57 | 2,245,013 | +0.26(+2.53%) |
Jul 06, 2022 | 10.52 | 10.69 | 10.26 | 10.31 | 2,648,963 | -0.21(-1.97%) |
Jul 05, 2022 | 10.28 | 10.54 | 10.14 | 10.52 | 3,052,054 | +0.17(+1.63%) |