Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.905 | 10.01 | 9.840 | 9.850 | 10,701,758 | -0.02(-0.19%) |
Sep 29, 2022 | 9.914 | 9.916 | 9.758 | 9.868 | 6,096,444 | -0.14(-1.38%) |
Sep 28, 2022 | 9.850 | 10.05 | 9.840 | 10.01 | 7,175,265 | +0.21(+2.16%) |
Sep 27, 2022 | 10.01 | 10.06 | 9.693 | 9.794 | 8,063,248 | -0.12(-1.20%) |
Sep 26, 2022 | 10.08 | 10.12 | 9.813 | 9.914 | 8,034,714 | -0.17(-1.64%) |
Sep 23, 2022 | 10.15 | 10.15 | 9.951 | 10.08 | 8,244,960 | -0.16(-1.53%) |
Sep 22, 2022 | 10.27 | 10.32 | 10.17 | 10.24 | 6,083,544 | -0.06(-0.62%) |
Sep 21, 2022 | 10.58 | 10.61 | 10.30 | 10.30 | 7,259,910 | -0.20(-1.92%) |
Sep 20, 2022 | 10.64 | 10.68 | 10.39 | 10.50 | 5,863,163 | -0.29(-2.72%) |
Sep 19, 2022 | 10.65 | 10.80 | 10.60 | 10.79 | 7,071,142 | +0.09(+0.86%) |
Sep 16, 2022 | 10.72 | 10.73 | 10.57 | 10.70 | 13,048,888 | -0.12(-1.10%) |
Sep 15, 2022 | 10.80 | 10.95 | 10.77 | 10.82 | 6,985,520 | +0.05(+0.43%) |
Sep 14, 2022 | 10.96 | 10.98 | 10.71 | 10.78 | 5,403,637 | -0.18(-1.68%) |
Sep 13, 2022 | 11.16 | 11.18 | 10.92 | 10.96 | 5,711,411 | -0.39(-3.48%) |
Sep 12, 2022 | 11.34 | 11.44 | 11.32 | 11.36 | 9,438,014 | +0.07(+0.65%) |
Sep 09, 2022 | 11.24 | 11.30 | 11.11 | 11.28 | 9,582,750 | +0.10(+0.90%) |
Sep 08, 2022 | 10.98 | 11.19 | 10.94 | 11.18 | 7,422,046 | +0.07(+0.66%) |
Sep 07, 2022 | 10.81 | 11.11 | 10.80 | 11.11 | 9,301,738 | +0.34(+3.15%) |
Sep 06, 2022 | 10.92 | 10.93 | 10.69 | 10.77 | 10,646,106 | -0.15(-1.41%) |
Sep 02, 2022 | 11.06 | 11.15 | 10.89 | 10.92 | 8,894,816 | +0.02(+0.17%) |
Sep 01, 2022 | 10.87 | 10.94 | 10.76 | 10.90 | 7,632,451 | -0.01(-0.08%) |
Aug 31, 2022 | 11.13 | 11.13 | 10.87 | 10.91 | 11,605,999 | -0.15(-1.40%) |
Aug 30, 2022 | 11.17 | 11.21 | 11.02 | 11.07 | 6,534,336 | -0.07(-0.65%) |
Aug 29, 2022 | 11.23 | 11.24 | 11.10 | 11.14 | 9,565,934 | -0.15(-1.29%) |
Aug 26, 2022 | 11.74 | 11.78 | 11.28 | 11.29 | 15,845,309 | -0.45(-3.87%) |
Aug 25, 2022 | 11.59 | 11.79 | 11.52 | 11.74 | 13,963,210 | +0.23(+1.97%) |
Aug 24, 2022 | 11.48 | 11.55 | 11.36 | 11.51 | 10,355,481 | +0.08(+0.72%) |
Aug 23, 2022 | 11.43 | 11.55 | 11.35 | 11.43 | 8,479,272 | +0.09(+0.80%) |
Aug 22, 2022 | 11.22 | 11.46 | 11.14 | 11.34 | 12,292,315 | +0.00(+0.00%) |
Aug 19, 2022 | 11.52 | 11.52 | 11.28 | 11.34 | 10,103,734 | -0.22(-1.89%) |
Aug 18, 2022 | 11.56 | 11.69 | 11.23 | 11.56 | 12,152,928 | -0.26(-2.23%) |
Aug 17, 2022 | 11.99 | 11.99 | 11.77 | 11.82 | 9,772,636 | -0.25(-2.11%) |
Aug 16, 2022 | 11.79 | 12.15 | 11.78 | 12.08 | 13,546,000 | +0.24(+1.99%) |
Aug 15, 2022 | 11.55 | 11.88 | 11.54 | 11.84 | 13,399,894 | +0.20(+1.72%) |
Aug 12, 2022 | 11.53 | 11.66 | 11.52 | 11.64 | 5,570,399 | +0.16(+1.43%) |
Aug 11, 2022 | 11.61 | 11.64 | 11.45 | 11.48 | 7,117,464 | -0.07(-0.63%) |
Aug 10, 2022 | 11.44 | 11.63 | 11.42 | 11.55 | 7,017,946 | +0.28(+2.50%) |
Aug 09, 2022 | 11.28 | 11.34 | 11.19 | 11.27 | 8,894,091 | +0.01(+0.08%) |
Aug 08, 2022 | 11.26 | 11.29 | 11.18 | 11.26 | 5,954,616 | +0.11(+0.98%) |
Aug 05, 2022 | 11.31 | 11.34 | 11.05 | 11.15 | 7,669,557 | -0.29(-2.54%) |
Aug 04, 2022 | 11.54 | 11.64 | 11.43 | 11.44 | 8,722,470 | -0.12(-1.02%) |
Aug 03, 2022 | 11.65 | 11.65 | 11.44 | 11.56 | 7,286,150 | -0.03(-0.24%) |
Aug 02, 2022 | 11.80 | 11.90 | 11.54 | 11.59 | 8,060,303 | -0.26(-2.22%) |
Aug 01, 2022 | 11.75 | 12.01 | 11.72 | 11.85 | 8,774,688 | +0.08(+0.70%) |
Jul 29, 2022 | 11.87 | 11.87 | 11.70 | 11.77 | 36,488,156 | -0.08(-0.69%) |
Jul 28, 2022 | 11.78 | 11.86 | 11.54 | 11.85 | 11,194,770 | +0.15(+1.24%) |
Jul 27, 2022 | 11.71 | 11.78 | 11.45 | 11.70 | 10,493,189 | -0.02(-0.16%) |
Jul 26, 2022 | 11.57 | 11.73 | 11.49 | 11.72 | 9,412,023 | +0.15(+1.26%) |
Jul 25, 2022 | 11.45 | 11.59 | 11.41 | 11.58 | 6,126,414 | +0.13(+1.11%) |
Jul 22, 2022 | 11.52 | 11.59 | 11.42 | 11.45 | 7,844,326 | -0.04(-0.32%) |
Jul 21, 2022 | 11.25 | 11.49 | 11.25 | 11.49 | 9,634,046 | +0.15(+1.28%) |
Jul 20, 2022 | 11.43 | 11.44 | 11.19 | 11.34 | 13,597,871 | -0.14(-1.19%) |
Jul 19, 2022 | 11.39 | 11.53 | 11.39 | 11.48 | 6,898,638 | +0.27(+2.43%) |
Jul 18, 2022 | 11.40 | 11.41 | 11.14 | 11.20 | 6,228,254 | -0.14(-1.20%) |
Jul 15, 2022 | 11.43 | 11.44 | 11.24 | 11.34 | 7,337,497 | +0.08(+0.73%) |
Jul 14, 2022 | 11.04 | 11.27 | 11.01 | 11.26 | 9,902,462 | +0.01(+0.08%) |
Jul 13, 2022 | 11.12 | 11.29 | 11.11 | 11.25 | 7,179,202 | -0.07(-0.64%) |
Jul 12, 2022 | 11.39 | 11.47 | 11.29 | 11.32 | 10,390,148 | -0.13(-1.11%) |
Jul 11, 2022 | 11.13 | 11.58 | 11.10 | 11.45 | 10,802,013 | +0.15(+1.29%) |
Jul 08, 2022 | 11.52 | 11.54 | 11.27 | 11.30 | 7,347,621 | -0.20(-1.74%) |
Jul 07, 2022 | 11.54 | 11.61 | 11.43 | 11.50 | 8,799,469 | +0.01(+0.08%) |
Jul 06, 2022 | 11.33 | 11.50 | 11.19 | 11.49 | 12,662,404 | +0.19(+1.69%) |
Jul 05, 2022 | 11.22 | 11.30 | 11.00 | 11.30 | 8,016,597 | -0.08(-0.72%) |