Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.312 | 9.629 | 9.312 | 9.385 | 1,663,839 | +0.11(+1.14%) |
Sep 29, 2022 | 9.888 | 9.985 | 9.248 | 9.280 | 1,978,114 | -0.75(-7.51%) |
Sep 28, 2022 | 9.847 | 10.11 | 9.685 | 10.03 | 1,221,348 | +0.28(+2.82%) |
Sep 27, 2022 | 9.774 | 10.01 | 9.572 | 9.758 | 1,881,758 | +0.11(+1.18%) |
Sep 26, 2022 | 10.30 | 10.34 | 9.539 | 9.645 | 3,737,487 | -0.73(-7.03%) |
Sep 23, 2022 | 10.54 | 10.55 | 10.25 | 10.37 | 2,054,760 | -0.25(-2.37%) |
Sep 22, 2022 | 10.82 | 10.83 | 10.54 | 10.63 | 1,686,838 | -0.19(-1.80%) |
Sep 21, 2022 | 10.90 | 11.04 | 10.81 | 10.82 | 632,347 | -0.03(-0.30%) |
Sep 20, 2022 | 11.09 | 11.12 | 10.84 | 10.85 | 931,465 | -0.31(-2.76%) |
Sep 19, 2022 | 10.98 | 11.18 | 10.98 | 11.16 | 1,094,557 | +0.08(+0.73%) |
Sep 16, 2022 | 11.20 | 11.23 | 11.01 | 11.08 | 1,025,437 | -0.24(-2.15%) |
Sep 15, 2022 | 11.32 | 11.47 | 11.28 | 11.32 | 681,314 | -0.02(-0.21%) |
Sep 14, 2022 | 11.23 | 11.36 | 11.22 | 11.35 | 644,050 | +0.15(+1.30%) |
Sep 13, 2022 | 11.28 | 11.39 | 11.14 | 11.20 | 859,662 | -0.24(-2.13%) |
Sep 12, 2022 | 11.43 | 11.49 | 11.35 | 11.44 | 819,502 | +0.09(+0.79%) |
Sep 09, 2022 | 11.24 | 11.40 | 11.24 | 11.35 | 694,411 | +0.17(+1.52%) |
Sep 08, 2022 | 10.88 | 11.23 | 10.81 | 11.18 | 1,017,328 | +0.24(+2.22%) |
Sep 07, 2022 | 10.83 | 10.99 | 10.79 | 10.94 | 695,876 | +0.10(+0.90%) |
Sep 06, 2022 | 10.90 | 11.02 | 10.76 | 10.84 | 1,247,752 | -0.06(-0.52%) |
Sep 02, 2022 | 11.07 | 11.12 | 10.87 | 10.90 | 2,357,999 | -0.27(-2.39%) |
Sep 01, 2022 | 11.41 | 11.41 | 10.90 | 11.17 | 1,918,633 | -0.24(-2.06%) |
Aug 31, 2022 | 11.45 | 11.48 | 11.37 | 11.40 | 1,021,069 | +0.00(+0.00%) |
Aug 30, 2022 | 11.67 | 11.69 | 11.39 | 11.40 | 1,006,068 | -0.27(-2.29%) |
Aug 29, 2022 | 11.75 | 11.76 | 11.63 | 11.67 | 790,007 | -0.19(-1.57%) |
Aug 26, 2022 | 11.96 | 12.03 | 11.80 | 11.86 | 789,372 | -0.09(-0.75%) |
Aug 25, 2022 | 12.04 | 12.05 | 11.85 | 11.95 | 1,316,260 | -0.09(-0.74%) |
Aug 24, 2022 | 11.94 | 12.06 | 11.87 | 12.04 | 657,996 | +0.11(+0.88%) |
Aug 23, 2022 | 11.78 | 11.96 | 11.74 | 11.93 | 812,202 | +0.24(+2.01%) |
Aug 22, 2022 | 11.88 | 11.91 | 11.68 | 11.70 | 1,110,852 | -0.34(-2.83%) |
Aug 19, 2022 | 12.21 | 12.27 | 12.02 | 12.04 | 1,078,547 | -0.34(-2.75%) |
Aug 18, 2022 | 12.26 | 12.43 | 12.24 | 12.38 | 624,714 | +0.09(+0.73%) |
Aug 17, 2022 | 12.47 | 12.61 | 12.19 | 12.29 | 1,098,116 | -0.32(-2.57%) |
Aug 16, 2022 | 12.72 | 12.74 | 12.56 | 12.61 | 1,396,438 | +0.00(+0.00%) |
Aug 15, 2022 | 12.72 | 12.79 | 12.60 | 12.61 | 1,057,662 | -0.19(-1.46%) |
Aug 12, 2022 | 12.64 | 12.89 | 12.57 | 12.80 | 1,058,325 | +0.23(+1.80%) |
Aug 11, 2022 | 12.60 | 12.64 | 12.52 | 12.57 | 1,152,643 | +0.00(+0.00%) |
Aug 10, 2022 | 12.35 | 12.58 | 12.31 | 12.57 | 1,066,020 | +0.31(+2.51%) |
Aug 09, 2022 | 12.31 | 12.36 | 12.17 | 12.26 | 1,008,106 | -0.10(-0.79%) |
Aug 08, 2022 | 12.66 | 12.69 | 12.27 | 12.36 | 1,500,642 | -0.22(-1.74%) |
Aug 05, 2022 | 12.25 | 12.58 | 12.25 | 12.58 | 2,032,798 | +0.35(+2.82%) |
Aug 04, 2022 | 12.43 | 12.44 | 12.21 | 12.23 | 1,161,199 | -0.13(-1.08%) |
Aug 03, 2022 | 12.41 | 12.48 | 12.30 | 12.37 | 1,428,485 | +0.03(+0.25%) |
Aug 02, 2022 | 12.64 | 12.67 | 12.24 | 12.34 | 2,074,952 | -0.33(-2.60%) |
Aug 01, 2022 | 12.48 | 12.74 | 12.38 | 12.67 | 1,293,927 | +0.17(+1.38%) |
Jul 29, 2022 | 12.37 | 12.59 | 12.02 | 12.49 | 1,999,203 | +0.27(+2.25%) |
Jul 28, 2022 | 12.12 | 12.28 | 12.00 | 12.22 | 1,573,632 | +0.21(+1.77%) |
Jul 27, 2022 | 11.77 | 12.02 | 11.70 | 12.01 | 1,316,564 | +0.27(+2.27%) |
Jul 26, 2022 | 11.47 | 11.86 | 11.47 | 11.74 | 2,424,186 | +0.35(+3.03%) |
Jul 25, 2022 | 11.39 | 11.44 | 11.21 | 11.39 | 1,270,740 | +0.05(+0.42%) |
Jul 22, 2022 | 11.46 | 11.64 | 11.33 | 11.35 | 1,343,929 | -0.18(-1.57%) |
Jul 21, 2022 | 11.36 | 11.53 | 11.29 | 11.53 | 775,758 | +0.13(+1.17%) |
Jul 20, 2022 | 11.39 | 11.46 | 11.28 | 11.39 | 728,245 | +0.05(+0.42%) |
Jul 19, 2022 | 11.08 | 11.37 | 11.04 | 11.35 | 1,532,385 | +0.41(+3.73%) |
Jul 18, 2022 | 10.97 | 11.04 | 10.85 | 10.94 | 1,058,903 | +0.09(+0.80%) |
Jul 15, 2022 | 10.78 | 10.89 | 10.65 | 10.85 | 825,001 | +0.14(+1.32%) |
Jul 14, 2022 | 10.66 | 10.73 | 10.51 | 10.71 | 1,000,340 | -0.11(-1.02%) |
Jul 13, 2022 | 10.77 | 10.89 | 10.65 | 10.82 | 982,258 | +0.01(+0.07%) |
Jul 12, 2022 | 10.87 | 11.06 | 10.78 | 10.81 | 1,217,645 | -0.09(-0.79%) |
Jul 11, 2022 | 11.13 | 11.18 | 10.88 | 10.90 | 959,195 | -0.31(-2.80%) |
Jul 08, 2022 | 11.06 | 11.23 | 10.93 | 11.21 | 878,805 | +0.19(+1.71%) |
Jul 07, 2022 | 10.91 | 11.05 | 10.87 | 11.02 | 829,708 | +0.16(+1.52%) |
Jul 06, 2022 | 10.98 | 11.05 | 10.78 | 10.86 | 728,868 | -0.12(-1.07%) |
Jul 05, 2022 | 10.96 | 10.99 | 10.69 | 10.98 | 1,412,042 | -0.02(-0.21%) |