Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.543 | 9.867 | 9.543 | 9.617 | 1,623,706 | +0.11(+1.14%) |
Sep 29, 2022 | 10.13 | 10.23 | 9.476 | 9.509 | 1,930,400 | -0.77(-7.51%) |
Sep 28, 2022 | 10.09 | 10.36 | 9.925 | 10.28 | 1,191,889 | +0.28(+2.82%) |
Sep 27, 2022 | 10.02 | 10.26 | 9.808 | 9.999 | 1,836,369 | +0.12(+1.18%) |
Sep 26, 2022 | 10.56 | 10.60 | 9.775 | 9.883 | 3,647,336 | -0.75(-7.03%) |
Sep 23, 2022 | 10.80 | 10.81 | 10.51 | 10.63 | 2,005,198 | -0.26(-2.36%) |
Sep 22, 2022 | 11.09 | 11.10 | 10.81 | 10.89 | 1,646,151 | -0.20(-1.80%) |
Sep 21, 2022 | 11.17 | 11.32 | 11.08 | 11.09 | 617,095 | -0.03(-0.30%) |
Sep 20, 2022 | 11.36 | 11.39 | 11.10 | 11.12 | 908,997 | -0.32(-2.76%) |
Sep 19, 2022 | 11.25 | 11.46 | 11.25 | 11.44 | 1,068,155 | +0.08(+0.73%) |
Sep 16, 2022 | 11.48 | 11.51 | 11.29 | 11.35 | 1,000,702 | -0.25(-2.15%) |
Sep 15, 2022 | 11.60 | 11.75 | 11.56 | 11.60 | 664,880 | -0.02(-0.21%) |
Sep 14, 2022 | 11.51 | 11.64 | 11.49 | 11.63 | 628,515 | +0.15(+1.30%) |
Sep 13, 2022 | 11.56 | 11.67 | 11.42 | 11.48 | 838,927 | -0.25(-2.12%) |
Sep 12, 2022 | 11.71 | 11.78 | 11.64 | 11.73 | 799,736 | +0.09(+0.78%) |
Sep 09, 2022 | 11.52 | 11.68 | 11.52 | 11.64 | 677,661 | +0.17(+1.52%) |
Sep 08, 2022 | 11.15 | 11.50 | 11.08 | 11.46 | 992,789 | +0.25(+2.22%) |
Sep 07, 2022 | 11.10 | 11.26 | 11.06 | 11.21 | 679,091 | +0.10(+0.90%) |
Sep 06, 2022 | 11.17 | 11.29 | 11.02 | 11.11 | 1,217,656 | -0.06(-0.52%) |
Sep 02, 2022 | 11.34 | 11.39 | 11.14 | 11.17 | 2,301,122 | -0.27(-2.40%) |
Sep 01, 2022 | 11.69 | 11.69 | 11.17 | 11.44 | 1,872,355 | -0.24(-2.06%) |
Aug 31, 2022 | 11.74 | 11.76 | 11.65 | 11.69 | 996,440 | +0.00(+0.00%) |
Aug 30, 2022 | 11.96 | 11.98 | 11.67 | 11.69 | 981,801 | -0.27(-2.29%) |
Aug 29, 2022 | 12.04 | 12.05 | 11.92 | 11.96 | 770,951 | -0.19(-1.57%) |
Aug 26, 2022 | 12.26 | 12.32 | 12.09 | 12.15 | 770,332 | -0.09(-0.75%) |
Aug 25, 2022 | 12.33 | 12.35 | 12.14 | 12.24 | 1,284,511 | -0.09(-0.74%) |
Aug 24, 2022 | 12.23 | 12.35 | 12.16 | 12.33 | 642,125 | +0.11(+0.88%) |
Aug 23, 2022 | 12.08 | 12.25 | 12.03 | 12.23 | 792,611 | +0.24(+2.01%) |
Aug 22, 2022 | 12.18 | 12.21 | 11.97 | 11.98 | 1,084,057 | -0.35(-2.83%) |
Aug 19, 2022 | 12.52 | 12.58 | 12.32 | 12.33 | 1,052,531 | -0.35(-2.75%) |
Aug 18, 2022 | 12.57 | 12.74 | 12.54 | 12.68 | 609,645 | +0.09(+0.73%) |
Aug 17, 2022 | 12.78 | 12.92 | 12.50 | 12.59 | 1,071,629 | -0.33(-2.57%) |
Aug 16, 2022 | 13.03 | 13.05 | 12.87 | 12.92 | 1,362,755 | +0.00(+0.00%) |
Aug 15, 2022 | 13.03 | 13.10 | 12.91 | 12.92 | 1,032,150 | -0.19(-1.46%) |
Aug 12, 2022 | 12.96 | 13.21 | 12.88 | 13.11 | 1,032,798 | +0.23(+1.80%) |
Aug 11, 2022 | 12.91 | 12.96 | 12.83 | 12.88 | 1,124,840 | +0.00(+0.00%) |
Aug 10, 2022 | 12.66 | 12.89 | 12.61 | 12.88 | 1,040,306 | +0.32(+2.51%) |
Aug 09, 2022 | 12.62 | 12.67 | 12.47 | 12.57 | 983,790 | -0.10(-0.79%) |
Aug 08, 2022 | 12.97 | 13.01 | 12.57 | 12.67 | 1,464,445 | -0.22(-1.74%) |
Aug 05, 2022 | 12.55 | 12.89 | 12.55 | 12.89 | 1,983,766 | +0.35(+2.82%) |
Aug 04, 2022 | 12.74 | 12.74 | 12.52 | 12.54 | 1,133,190 | -0.14(-1.08%) |
Aug 03, 2022 | 12.72 | 12.79 | 12.61 | 12.67 | 1,394,030 | +0.03(+0.25%) |
Aug 02, 2022 | 12.95 | 12.98 | 12.54 | 12.64 | 2,024,903 | -0.34(-2.60%) |
Aug 01, 2022 | 12.79 | 13.06 | 12.69 | 12.98 | 1,262,717 | +0.18(+1.38%) |
Jul 29, 2022 | 12.67 | 12.91 | 12.32 | 12.80 | 1,950,982 | +0.28(+2.25%) |
Jul 28, 2022 | 12.41 | 12.58 | 12.30 | 12.52 | 1,535,675 | +0.22(+1.77%) |
Jul 27, 2022 | 12.06 | 12.32 | 11.99 | 12.30 | 1,284,807 | +0.27(+2.27%) |
Jul 26, 2022 | 11.76 | 12.16 | 11.76 | 12.03 | 2,365,714 | +0.35(+3.03%) |
Jul 25, 2022 | 11.67 | 11.72 | 11.49 | 11.67 | 1,240,089 | +0.05(+0.41%) |
Jul 22, 2022 | 11.75 | 11.93 | 11.61 | 11.63 | 1,311,513 | -0.19(-1.57%) |
Jul 21, 2022 | 11.64 | 11.81 | 11.57 | 11.81 | 757,046 | +0.14(+1.17%) |
Jul 20, 2022 | 11.67 | 11.74 | 11.55 | 11.67 | 710,679 | +0.05(+0.41%) |
Jul 19, 2022 | 11.35 | 11.65 | 11.32 | 11.63 | 1,495,423 | +0.42(+3.73%) |
Jul 18, 2022 | 11.24 | 11.31 | 11.12 | 11.21 | 1,033,362 | +0.09(+0.80%) |
Jul 15, 2022 | 11.05 | 11.16 | 10.92 | 11.12 | 805,101 | +0.14(+1.32%) |
Jul 14, 2022 | 10.93 | 10.99 | 10.77 | 10.97 | 976,211 | -0.11(-1.02%) |
Jul 13, 2022 | 11.04 | 11.16 | 10.91 | 11.09 | 958,565 | +0.01(+0.07%) |
Jul 12, 2022 | 11.14 | 11.34 | 11.05 | 11.08 | 1,188,275 | -0.09(-0.79%) |
Jul 11, 2022 | 11.41 | 11.46 | 11.15 | 11.17 | 936,058 | -0.32(-2.80%) |
Jul 08, 2022 | 11.34 | 11.51 | 11.20 | 11.49 | 857,608 | +0.19(+1.71%) |
Jul 07, 2022 | 11.18 | 11.32 | 11.14 | 11.30 | 809,695 | +0.17(+1.52%) |
Jul 06, 2022 | 11.25 | 11.32 | 11.05 | 11.13 | 711,287 | -0.12(-1.07%) |
Jul 05, 2022 | 11.23 | 11.26 | 10.95 | 11.25 | 1,377,983 | -0.02(-0.21%) |