Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.31 | 10.74 | 10.21 | 10.44 | 1,774,905 | +0.14(+1.36%) |
Sep 29, 2022 | 10.49 | 10.52 | 10.05 | 10.30 | 2,162,154 | -0.22(-2.09%) |
Sep 28, 2022 | 10.59 | 10.90 | 10.35 | 10.52 | 2,122,115 | +0.07(+0.67%) |
Sep 27, 2022 | 10.37 | 10.61 | 10.25 | 10.45 | 2,127,123 | +0.52(+5.24%) |
Sep 26, 2022 | 10.24 | 10.48 | 9.920 | 9.930 | 1,293,364 | -0.31(-3.03%) |
Sep 23, 2022 | 10.17 | 10.28 | 9.970 | 10.24 | 1,878,604 | +0.00(+0.00%) |
Sep 22, 2022 | 9.880 | 10.33 | 9.810 | 10.24 | 2,337,890 | +0.17(+1.69%) |
Sep 21, 2022 | 10.42 | 10.50 | 10.07 | 10.07 | 1,777,292 | -0.30(-2.89%) |
Sep 20, 2022 | 10.45 | 10.80 | 10.29 | 10.37 | 1,524,158 | -0.26(-2.45%) |
Sep 19, 2022 | 11.23 | 11.23 | 10.27 | 10.63 | 2,858,963 | -0.75(-6.59%) |
Sep 16, 2022 | 11.33 | 11.45 | 11.02 | 11.38 | 4,991,277 | -0.13(-1.13%) |
Sep 15, 2022 | 11.41 | 11.62 | 11.32 | 11.51 | 1,308,749 | -0.04(-0.35%) |
Sep 14, 2022 | 11.35 | 11.98 | 11.25 | 11.55 | 1,756,791 | +0.32(+2.85%) |
Sep 13, 2022 | 11.32 | 11.66 | 11.12 | 11.23 | 1,954,045 | -0.55(-4.67%) |
Sep 12, 2022 | 11.75 | 12.17 | 11.67 | 11.78 | 1,532,545 | +0.13(+1.12%) |
Sep 09, 2022 | 11.40 | 11.75 | 11.31 | 11.65 | 1,484,000 | +0.32(+2.82%) |
Sep 08, 2022 | 11.00 | 11.40 | 10.97 | 11.33 | 1,058,960 | +0.20(+1.80%) |
Sep 07, 2022 | 10.72 | 11.14 | 10.64 | 11.13 | 2,111,723 | +0.38(+3.53%) |
Sep 06, 2022 | 11.39 | 11.39 | 10.74 | 10.75 | 2,068,517 | -0.46(-4.10%) |
Sep 02, 2022 | 11.74 | 11.76 | 11.16 | 11.21 | 1,260,018 | -0.38(-3.28%) |
Sep 01, 2022 | 11.23 | 11.60 | 11.12 | 11.59 | 1,328,734 | +0.12(+1.05%) |
Aug 31, 2022 | 11.39 | 11.83 | 11.29 | 11.47 | 2,352,323 | +0.13(+1.15%) |
Aug 30, 2022 | 11.18 | 11.37 | 11.04 | 11.34 | 1,914,810 | +0.34(+3.09%) |
Aug 29, 2022 | 11.13 | 11.45 | 10.95 | 11.00 | 1,918,255 | -0.30(-2.65%) |
Aug 26, 2022 | 11.58 | 11.65 | 11.11 | 11.30 | 1,921,490 | -0.33(-2.84%) |
Aug 25, 2022 | 11.76 | 12.08 | 11.61 | 11.63 | 1,958,613 | +0.02(+0.17%) |
Aug 24, 2022 | 11.66 | 11.81 | 11.46 | 11.61 | 1,728,496 | -0.13(-1.11%) |
Aug 23, 2022 | 11.79 | 11.93 | 11.64 | 11.74 | 2,458,895 | +0.00(+0.00%) |
Aug 22, 2022 | 12.04 | 12.23 | 11.64 | 11.74 | 2,652,480 | -0.43(-3.53%) |
Aug 19, 2022 | 12.19 | 12.46 | 12.07 | 12.17 | 2,860,057 | -0.30(-2.41%) |
Aug 18, 2022 | 12.80 | 12.80 | 12.24 | 12.47 | 3,144,262 | -0.29(-2.27%) |
Aug 17, 2022 | 14.12 | 14.12 | 12.69 | 12.76 | 4,147,921 | -1.48(-10.39%) |
Aug 16, 2022 | 15.29 | 15.40 | 14.05 | 14.24 | 4,718,901 | -1.38(-8.83%) |
Aug 15, 2022 | 16.22 | 16.29 | 15.58 | 15.62 | 2,233,577 | -0.72(-4.41%) |
Aug 12, 2022 | 16.90 | 16.99 | 16.18 | 16.34 | 7,315,425 | -0.35(-2.10%) |
Aug 11, 2022 | 17.23 | 17.41 | 16.52 | 16.69 | 2,121,814 | -0.57(-3.30%) |
Aug 10, 2022 | 17.42 | 17.48 | 16.51 | 17.26 | 2,453,468 | +0.24(+1.41%) |
Aug 09, 2022 | 17.05 | 17.33 | 16.26 | 17.02 | 2,620,087 | -0.42(-2.41%) |
Aug 08, 2022 | 16.65 | 17.44 | 16.13 | 17.44 | 4,063,764 | +0.79(+4.74%) |
Aug 05, 2022 | 15.65 | 17.10 | 14.94 | 16.65 | 6,098,404 | +2.31(+16.11%) |
Aug 04, 2022 | 14.13 | 14.69 | 14.02 | 14.34 | 2,201,228 | +0.21(+1.49%) |
Aug 03, 2022 | 13.95 | 14.51 | 13.95 | 14.13 | 1,289,893 | +0.24(+1.73%) |
Aug 02, 2022 | 14.01 | 14.19 | 13.79 | 13.89 | 1,072,063 | -0.15(-1.07%) |
Aug 01, 2022 | 14.37 | 14.49 | 13.82 | 14.04 | 1,975,256 | -0.34(-2.36%) |
Jul 29, 2022 | 14.31 | 14.42 | 13.92 | 14.38 | 1,699,149 | -0.06(-0.42%) |
Jul 28, 2022 | 14.67 | 14.67 | 14.02 | 14.44 | 1,207,634 | -0.27(-1.84%) |
Jul 27, 2022 | 14.71 | 14.81 | 14.29 | 14.71 | 1,077,640 | +0.10(+0.68%) |
Jul 26, 2022 | 14.78 | 14.91 | 14.44 | 14.61 | 1,088,817 | -0.22(-1.48%) |
Jul 25, 2022 | 14.87 | 14.91 | 14.36 | 14.83 | 1,218,971 | +0.05(+0.34%) |
Jul 22, 2022 | 15.11 | 15.23 | 14.63 | 14.78 | 1,534,261 | -0.40(-2.64%) |
Jul 21, 2022 | 15.26 | 15.34 | 14.78 | 15.18 | 1,162,577 | +0.03(+0.20%) |
Jul 20, 2022 | 14.61 | 15.50 | 14.54 | 15.15 | 2,207,740 | +0.60(+4.12%) |
Jul 19, 2022 | 14.22 | 14.67 | 13.98 | 14.55 | 1,180,133 | +0.63(+4.53%) |
Jul 18, 2022 | 14.55 | 14.92 | 13.86 | 13.92 | 1,138,110 | -0.54(-3.73%) |
Jul 15, 2022 | 14.30 | 14.47 | 13.94 | 14.46 | 1,180,391 | +0.46(+3.29%) |
Jul 14, 2022 | 14.23 | 14.30 | 13.74 | 14.00 | 1,027,142 | -0.41(-2.85%) |
Jul 13, 2022 | 14.17 | 14.97 | 14.10 | 14.41 | 938,105 | -0.17(-1.17%) |
Jul 12, 2022 | 14.24 | 14.70 | 13.76 | 14.58 | 1,099,213 | +0.34(+2.39%) |
Jul 11, 2022 | 14.65 | 14.67 | 14.17 | 14.24 | 1,453,838 | -0.60(-4.04%) |
Jul 08, 2022 | 14.44 | 14.88 | 14.33 | 14.84 | 1,244,505 | +0.25(+1.71%) |
Jul 07, 2022 | 14.09 | 14.75 | 14.08 | 14.59 | 1,816,074 | +0.53(+3.77%) |
Jul 06, 2022 | 13.89 | 14.30 | 13.74 | 14.06 | 1,742,686 | +0.04(+0.29%) |
Jul 05, 2022 | 12.84 | 14.02 | 12.74 | 14.02 | 2,337,827 | +1.06(+8.18%) |