Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.03 | 10.13 | 9.962 | 9.971 | 10,571,232 | -0.02(-0.19%) |
Sep 29, 2022 | 10.04 | 10.04 | 9.878 | 9.990 | 6,022,088 | -0.14(-1.38%) |
Sep 28, 2022 | 9.971 | 10.18 | 9.962 | 10.13 | 7,087,751 | +0.21(+2.16%) |
Sep 27, 2022 | 10.14 | 10.18 | 9.813 | 9.915 | 7,964,904 | -0.12(-1.20%) |
Sep 26, 2022 | 10.20 | 10.25 | 9.934 | 10.04 | 7,936,717 | -0.17(-1.64%) |
Sep 23, 2022 | 10.28 | 10.28 | 10.07 | 10.20 | 8,144,399 | -0.16(-1.52%) |
Sep 22, 2022 | 10.40 | 10.45 | 10.29 | 10.36 | 6,009,346 | -0.07(-0.62%) |
Sep 21, 2022 | 10.71 | 10.74 | 10.43 | 10.43 | 7,171,363 | -0.20(-1.92%) |
Sep 20, 2022 | 10.77 | 10.81 | 10.52 | 10.63 | 5,791,652 | -0.30(-2.72%) |
Sep 19, 2022 | 10.78 | 10.94 | 10.73 | 10.93 | 6,984,898 | +0.09(+0.86%) |
Sep 16, 2022 | 10.85 | 10.86 | 10.70 | 10.84 | 12,889,736 | -0.12(-1.10%) |
Sep 15, 2022 | 10.94 | 11.09 | 10.90 | 10.96 | 6,900,320 | +0.05(+0.43%) |
Sep 14, 2022 | 11.10 | 11.11 | 10.84 | 10.91 | 5,337,731 | -0.19(-1.68%) |
Sep 13, 2022 | 11.30 | 11.32 | 11.06 | 11.10 | 5,641,751 | -0.40(-3.48%) |
Sep 12, 2022 | 11.48 | 11.59 | 11.46 | 11.50 | 9,322,902 | +0.07(+0.65%) |
Sep 09, 2022 | 11.38 | 11.44 | 11.24 | 11.42 | 9,465,873 | +0.10(+0.90%) |
Sep 08, 2022 | 11.11 | 11.33 | 11.08 | 11.32 | 7,331,522 | +0.07(+0.66%) |
Sep 07, 2022 | 10.95 | 11.24 | 10.94 | 11.24 | 9,188,289 | +0.34(+3.15%) |
Sep 06, 2022 | 11.06 | 11.06 | 10.82 | 10.90 | 10,516,260 | -0.16(-1.41%) |
Sep 02, 2022 | 11.19 | 11.29 | 11.03 | 11.06 | 8,786,330 | +0.02(+0.17%) |
Sep 01, 2022 | 11.00 | 11.08 | 10.90 | 11.04 | 7,539,361 | -0.01(-0.08%) |
Aug 31, 2022 | 11.27 | 11.27 | 11.00 | 11.05 | 11,464,446 | -0.16(-1.40%) |
Aug 30, 2022 | 11.31 | 11.35 | 11.16 | 11.20 | 6,454,640 | -0.07(-0.65%) |
Aug 29, 2022 | 11.37 | 11.38 | 11.24 | 11.28 | 9,449,263 | -0.15(-1.29%) |
Aug 26, 2022 | 11.88 | 11.92 | 11.42 | 11.42 | 15,652,051 | -0.46(-3.87%) |
Aug 25, 2022 | 11.73 | 11.94 | 11.66 | 11.88 | 13,792,908 | +0.23(+1.97%) |
Aug 24, 2022 | 11.62 | 11.69 | 11.50 | 11.65 | 10,229,180 | +0.08(+0.72%) |
Aug 23, 2022 | 11.57 | 11.70 | 11.49 | 11.57 | 8,375,854 | +0.09(+0.80%) |
Aug 22, 2022 | 11.36 | 11.60 | 11.28 | 11.48 | 12,142,391 | +0.00(+0.00%) |
Aug 19, 2022 | 11.66 | 11.66 | 11.42 | 11.48 | 9,980,503 | -0.22(-1.89%) |
Aug 18, 2022 | 11.70 | 11.83 | 11.37 | 11.70 | 12,004,704 | -0.27(-2.23%) |
Aug 17, 2022 | 12.13 | 12.13 | 11.91 | 11.97 | 9,653,443 | -0.26(-2.11%) |
Aug 16, 2022 | 11.94 | 12.30 | 11.92 | 12.22 | 13,380,785 | +0.24(+1.99%) |
Aug 15, 2022 | 11.69 | 12.02 | 11.68 | 11.99 | 13,236,461 | +0.20(+1.72%) |
Aug 12, 2022 | 11.67 | 11.80 | 11.66 | 11.78 | 5,502,460 | +0.17(+1.43%) |
Aug 11, 2022 | 11.76 | 11.78 | 11.59 | 11.62 | 7,030,656 | -0.07(-0.63%) |
Aug 10, 2022 | 11.58 | 11.77 | 11.56 | 11.69 | 6,932,352 | +0.29(+2.50%) |
Aug 09, 2022 | 11.42 | 11.48 | 11.33 | 11.41 | 8,785,614 | +0.01(+0.08%) |
Aug 08, 2022 | 11.40 | 11.43 | 11.31 | 11.40 | 5,881,990 | +0.11(+0.98%) |
Aug 05, 2022 | 11.45 | 11.48 | 11.19 | 11.29 | 7,576,015 | -0.29(-2.54%) |
Aug 04, 2022 | 11.68 | 11.78 | 11.57 | 11.58 | 8,616,086 | -0.12(-1.02%) |
Aug 03, 2022 | 11.79 | 11.79 | 11.58 | 11.70 | 7,197,284 | -0.03(-0.24%) |
Aug 02, 2022 | 11.95 | 12.05 | 11.68 | 11.73 | 7,961,995 | -0.27(-2.22%) |
Aug 01, 2022 | 11.89 | 12.16 | 11.87 | 12.00 | 8,667,667 | +0.08(+0.70%) |
Jul 29, 2022 | 12.01 | 12.01 | 11.85 | 11.91 | 36,043,124 | -0.08(-0.69%) |
Jul 28, 2022 | 11.92 | 12.00 | 11.68 | 12.00 | 11,058,233 | +0.15(+1.24%) |
Jul 27, 2022 | 11.86 | 11.92 | 11.59 | 11.85 | 10,365,208 | -0.02(-0.16%) |
Jul 26, 2022 | 11.71 | 11.88 | 11.63 | 11.87 | 9,297,229 | +0.15(+1.26%) |
Jul 25, 2022 | 11.59 | 11.73 | 11.55 | 11.72 | 6,051,693 | +0.13(+1.11%) |
Jul 22, 2022 | 11.66 | 11.73 | 11.56 | 11.59 | 7,748,652 | -0.04(-0.32%) |
Jul 21, 2022 | 11.39 | 11.64 | 11.39 | 11.63 | 9,516,544 | +0.15(+1.28%) |
Jul 20, 2022 | 11.57 | 11.58 | 11.33 | 11.48 | 13,432,024 | -0.14(-1.19%) |
Jul 19, 2022 | 11.54 | 11.67 | 11.53 | 11.62 | 6,814,499 | +0.28(+2.43%) |
Jul 18, 2022 | 11.54 | 11.55 | 11.27 | 11.34 | 6,152,291 | -0.14(-1.20%) |
Jul 15, 2022 | 11.57 | 11.58 | 11.38 | 11.48 | 7,248,004 | +0.08(+0.73%) |
Jul 14, 2022 | 11.18 | 11.41 | 11.15 | 11.40 | 9,781,687 | +0.01(+0.08%) |
Jul 13, 2022 | 11.26 | 11.43 | 11.25 | 11.39 | 7,091,641 | -0.07(-0.64%) |
Jul 12, 2022 | 11.54 | 11.61 | 11.42 | 11.46 | 10,263,424 | -0.13(-1.11%) |
Jul 11, 2022 | 11.27 | 11.72 | 11.24 | 11.59 | 10,670,266 | +0.15(+1.29%) |
Jul 08, 2022 | 11.66 | 11.68 | 11.41 | 11.44 | 7,258,006 | -0.20(-1.74%) |
Jul 07, 2022 | 11.68 | 11.76 | 11.57 | 11.65 | 8,692,146 | +0.01(+0.08%) |
Jul 06, 2022 | 11.47 | 11.65 | 11.33 | 11.64 | 12,507,967 | +0.19(+1.69%) |
Jul 05, 2022 | 11.36 | 11.44 | 11.13 | 11.44 | 7,918,822 | -0.08(-0.72%) |