Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.761 | 9.877 | 9.744 | 9.753 | 7,801,395 | -0.01(-0.09%) |
Sep 29, 2022 | 9.701 | 9.813 | 9.666 | 9.761 | 9,303,854 | -0.28(-2.74%) |
Sep 28, 2022 | 9.666 | 10.05 | 9.623 | 10.04 | 12,201,931 | +0.21(+2.10%) |
Sep 27, 2022 | 9.968 | 10.02 | 9.821 | 9.830 | 10,479,422 | -0.08(-0.78%) |
Sep 26, 2022 | 9.951 | 10.07 | 9.841 | 9.907 | 13,878,351 | -0.40(-3.84%) |
Sep 23, 2022 | 10.29 | 10.36 | 10.21 | 10.30 | 12,721,958 | -0.34(-3.23%) |
Sep 22, 2022 | 10.67 | 10.68 | 10.54 | 10.65 | 8,408,631 | +0.08(+0.73%) |
Sep 21, 2022 | 10.66 | 10.78 | 10.57 | 10.57 | 8,062,122 | +0.10(+0.99%) |
Sep 20, 2022 | 10.54 | 10.55 | 10.44 | 10.47 | 6,546,417 | -0.29(-2.72%) |
Sep 19, 2022 | 10.66 | 10.77 | 10.62 | 10.76 | 5,487,859 | +0.02(+0.16%) |
Sep 16, 2022 | 10.64 | 10.75 | 10.63 | 10.74 | 5,012,976 | -0.04(-0.40%) |
Sep 15, 2022 | 10.82 | 10.89 | 10.77 | 10.79 | 10,875,959 | +0.06(+0.56%) |
Sep 14, 2022 | 10.74 | 10.79 | 10.67 | 10.73 | 5,265,144 | -0.03(-0.24%) |
Sep 13, 2022 | 10.98 | 11.02 | 10.75 | 10.75 | 6,252,660 | -0.40(-3.55%) |
Sep 12, 2022 | 11.09 | 11.21 | 11.08 | 11.15 | 5,148,296 | +0.22(+1.97%) |
Sep 09, 2022 | 10.92 | 10.97 | 10.87 | 10.93 | 5,380,677 | +0.19(+1.76%) |
Sep 08, 2022 | 10.74 | 10.80 | 10.62 | 10.74 | 8,518,905 | -0.22(-2.04%) |
Sep 07, 2022 | 11.01 | 11.04 | 10.88 | 10.97 | 7,763,271 | -0.26(-2.30%) |
Sep 06, 2022 | 11.36 | 11.37 | 11.20 | 11.22 | 5,770,223 | -0.03(-0.31%) |
Sep 02, 2022 | 11.30 | 11.44 | 11.22 | 11.26 | 5,050,267 | +0.00(+0.00%) |
Sep 01, 2022 | 11.25 | 11.28 | 11.16 | 11.26 | 6,670,212 | -0.29(-2.53%) |
Aug 31, 2022 | 11.57 | 11.67 | 11.53 | 11.55 | 5,760,648 | -0.16(-1.40%) |
Aug 30, 2022 | 11.72 | 11.73 | 11.60 | 11.72 | 6,348,562 | +0.02(+0.15%) |
Aug 29, 2022 | 11.71 | 11.78 | 11.62 | 11.70 | 4,515,704 | +0.04(+0.37%) |
Aug 26, 2022 | 11.84 | 11.88 | 11.65 | 11.65 | 5,168,551 | -0.26(-2.17%) |
Aug 25, 2022 | 11.87 | 11.93 | 11.83 | 11.91 | 3,323,215 | +0.07(+0.58%) |
Aug 24, 2022 | 11.87 | 11.90 | 11.82 | 11.84 | 4,502,373 | -0.12(-1.01%) |
Aug 23, 2022 | 12.00 | 12.08 | 11.96 | 11.96 | 5,725,041 | -0.13(-1.07%) |
Aug 22, 2022 | 12.24 | 12.25 | 12.09 | 12.09 | 6,300,368 | -0.30(-2.43%) |
Aug 19, 2022 | 12.43 | 12.45 | 12.34 | 12.40 | 3,885,822 | -0.16(-1.24%) |
Aug 18, 2022 | 12.62 | 12.64 | 12.51 | 12.55 | 3,684,395 | -0.08(-0.61%) |
Aug 17, 2022 | 12.72 | 12.74 | 12.58 | 12.63 | 4,972,967 | -0.32(-2.46%) |
Aug 16, 2022 | 12.78 | 12.95 | 12.76 | 12.95 | 6,521,931 | +0.27(+2.10%) |
Aug 15, 2022 | 12.64 | 12.69 | 12.58 | 12.68 | 4,160,768 | -0.09(-0.74%) |
Aug 12, 2022 | 12.66 | 12.77 | 12.64 | 12.77 | 3,438,236 | +0.07(+0.54%) |
Aug 11, 2022 | 12.82 | 12.84 | 12.71 | 12.71 | 2,901,461 | -0.07(-0.54%) |
Aug 10, 2022 | 12.86 | 12.87 | 12.74 | 12.77 | 3,829,011 | +0.02(+0.14%) |
Aug 09, 2022 | 12.72 | 12.81 | 12.70 | 12.76 | 5,336,943 | +0.17(+1.37%) |
Aug 08, 2022 | 12.65 | 12.68 | 12.55 | 12.58 | 5,306,412 | -0.06(-0.48%) |
Aug 05, 2022 | 12.55 | 12.67 | 12.55 | 12.64 | 5,378,900 | +0.27(+2.16%) |
Aug 04, 2022 | 12.36 | 12.40 | 12.32 | 12.38 | 3,708,710 | -0.04(-0.35%) |
Aug 03, 2022 | 12.49 | 12.50 | 12.34 | 12.42 | 3,573,319 | -0.18(-1.43%) |
Aug 02, 2022 | 12.80 | 12.83 | 12.59 | 12.60 | 4,272,378 | -0.12(-0.95%) |
Aug 01, 2022 | 12.75 | 12.78 | 12.69 | 12.72 | 3,385,279 | +0.02(+0.14%) |
Jul 29, 2022 | 12.47 | 12.73 | 12.46 | 12.71 | 8,703,783 | +0.32(+2.57%) |
Jul 28, 2022 | 12.40 | 12.42 | 12.32 | 12.39 | 5,859,472 | -0.26(-2.04%) |
Jul 27, 2022 | 12.64 | 12.68 | 12.49 | 12.64 | 6,436,229 | +0.14(+1.10%) |
Jul 26, 2022 | 12.83 | 12.86 | 12.51 | 12.51 | 10,718,781 | -0.89(-6.62%) |
Jul 25, 2022 | 13.38 | 13.39 | 13.28 | 13.39 | 5,512,321 | +0.12(+0.91%) |
Jul 22, 2022 | 13.26 | 13.36 | 13.21 | 13.27 | 5,441,923 | -0.01(-0.06%) |
Jul 21, 2022 | 13.21 | 13.32 | 13.13 | 13.28 | 8,745,453 | +0.03(+0.26%) |
Jul 20, 2022 | 13.45 | 13.47 | 13.21 | 13.25 | 4,880,265 | -0.33(-2.41%) |
Jul 19, 2022 | 13.54 | 13.60 | 13.52 | 13.57 | 3,494,527 | +0.24(+1.81%) |
Jul 18, 2022 | 13.50 | 13.51 | 13.30 | 13.33 | 5,102,694 | +0.12(+0.91%) |
Jul 15, 2022 | 13.16 | 13.21 | 13.10 | 13.21 | 4,486,555 | +0.17(+1.32%) |
Jul 14, 2022 | 13.01 | 13.09 | 12.92 | 13.04 | 4,667,432 | -0.24(-1.81%) |
Jul 13, 2022 | 13.17 | 13.35 | 13.14 | 13.28 | 5,204,043 | +0.09(+0.65%) |
Jul 12, 2022 | 13.17 | 13.31 | 13.15 | 13.20 | 4,348,539 | -0.02(-0.13%) |
Jul 11, 2022 | 13.21 | 13.25 | 13.16 | 13.21 | 2,870,428 | -0.09(-0.65%) |
Jul 08, 2022 | 13.26 | 13.38 | 13.24 | 13.30 | 4,438,456 | +0.10(+0.78%) |
Jul 07, 2022 | 13.19 | 13.23 | 13.13 | 13.20 | 4,287,044 | +0.09(+0.72%) |
Jul 06, 2022 | 13.10 | 13.14 | 13.01 | 13.10 | 4,930,434 | -0.14(-1.04%) |
Jul 05, 2022 | 13.11 | 13.25 | 13.02 | 13.24 | 5,808,147 | -0.20(-1.47%) |