Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.306 | 9.622 | 9.306 | 9.379 | 1,665,044 | +0.11(+1.14%) |
Sep 29, 2022 | 9.881 | 9.978 | 9.241 | 9.273 | 1,979,547 | -0.75(-7.51%) |
Sep 28, 2022 | 9.840 | 10.10 | 9.678 | 10.03 | 1,222,233 | +0.28(+2.82%) |
Sep 27, 2022 | 9.767 | 10.01 | 9.565 | 9.751 | 1,883,121 | +0.11(+1.18%) |
Sep 26, 2022 | 10.29 | 10.33 | 9.533 | 9.638 | 3,740,194 | -0.73(-7.03%) |
Sep 23, 2022 | 10.53 | 10.54 | 10.25 | 10.37 | 2,056,249 | -0.25(-2.36%) |
Sep 22, 2022 | 10.81 | 10.82 | 10.54 | 10.62 | 1,688,060 | -0.19(-1.80%) |
Sep 21, 2022 | 10.89 | 11.03 | 10.80 | 10.81 | 632,805 | -0.03(-0.30%) |
Sep 20, 2022 | 11.08 | 11.11 | 10.83 | 10.84 | 932,140 | -0.31(-2.76%) |
Sep 19, 2022 | 10.97 | 11.18 | 10.97 | 11.15 | 1,095,350 | +0.08(+0.73%) |
Sep 16, 2022 | 11.19 | 11.23 | 11.01 | 11.07 | 1,026,179 | -0.24(-2.15%) |
Sep 15, 2022 | 11.31 | 11.46 | 11.27 | 11.31 | 681,808 | -0.02(-0.21%) |
Sep 14, 2022 | 11.23 | 11.35 | 11.21 | 11.34 | 644,517 | +0.15(+1.30%) |
Sep 13, 2022 | 11.27 | 11.38 | 11.14 | 11.19 | 860,285 | -0.24(-2.12%) |
Sep 12, 2022 | 11.42 | 11.48 | 11.35 | 11.44 | 820,096 | +0.09(+0.79%) |
Sep 09, 2022 | 11.23 | 11.39 | 11.23 | 11.35 | 694,914 | +0.17(+1.52%) |
Sep 08, 2022 | 10.88 | 11.22 | 10.80 | 11.18 | 1,018,065 | +0.24(+2.22%) |
Sep 07, 2022 | 10.82 | 10.98 | 10.78 | 10.93 | 696,380 | +0.10(+0.90%) |
Sep 06, 2022 | 10.89 | 11.01 | 10.75 | 10.84 | 1,248,656 | -0.06(-0.52%) |
Sep 02, 2022 | 11.06 | 11.11 | 10.86 | 10.89 | 2,359,707 | -0.27(-2.39%) |
Sep 01, 2022 | 11.40 | 11.40 | 10.89 | 11.16 | 1,920,023 | -0.23(-2.06%) |
Aug 31, 2022 | 11.44 | 11.47 | 11.36 | 11.40 | 1,021,809 | +0.00(+0.00%) |
Aug 30, 2022 | 11.66 | 11.68 | 11.38 | 11.40 | 1,006,797 | -0.27(-2.29%) |
Aug 29, 2022 | 11.74 | 11.75 | 11.62 | 11.66 | 790,579 | -0.19(-1.57%) |
Aug 26, 2022 | 11.95 | 12.02 | 11.79 | 11.85 | 789,944 | -0.09(-0.75%) |
Aug 25, 2022 | 12.03 | 12.04 | 11.84 | 11.94 | 1,317,214 | -0.09(-0.74%) |
Aug 24, 2022 | 11.93 | 12.05 | 11.86 | 12.03 | 658,473 | +0.11(+0.88%) |
Aug 23, 2022 | 11.78 | 11.95 | 11.73 | 11.92 | 812,790 | +0.23(+2.01%) |
Aug 22, 2022 | 11.87 | 11.91 | 11.67 | 11.69 | 1,111,657 | -0.34(-2.83%) |
Aug 19, 2022 | 12.21 | 12.26 | 12.01 | 12.03 | 1,079,328 | -0.34(-2.75%) |
Aug 18, 2022 | 12.25 | 12.42 | 12.23 | 12.37 | 625,166 | +0.09(+0.73%) |
Aug 17, 2022 | 12.46 | 12.60 | 12.19 | 12.28 | 1,098,912 | -0.32(-2.57%) |
Aug 16, 2022 | 12.71 | 12.73 | 12.56 | 12.60 | 1,397,450 | +0.00(+0.00%) |
Aug 15, 2022 | 12.71 | 12.78 | 12.59 | 12.60 | 1,058,428 | -0.19(-1.46%) |
Aug 12, 2022 | 12.63 | 12.88 | 12.56 | 12.79 | 1,059,092 | +0.23(+1.80%) |
Aug 11, 2022 | 12.59 | 12.63 | 12.51 | 12.56 | 1,153,478 | +0.00(+0.00%) |
Aug 10, 2022 | 12.34 | 12.57 | 12.30 | 12.56 | 1,066,792 | +0.31(+2.51%) |
Aug 09, 2022 | 12.30 | 12.35 | 12.16 | 12.25 | 1,008,837 | -0.10(-0.79%) |
Aug 08, 2022 | 12.65 | 12.68 | 12.26 | 12.35 | 1,501,729 | -0.22(-1.74%) |
Aug 05, 2022 | 12.24 | 12.57 | 12.24 | 12.57 | 2,034,271 | +0.35(+2.82%) |
Aug 04, 2022 | 12.42 | 12.43 | 12.20 | 12.22 | 1,162,040 | -0.13(-1.08%) |
Aug 03, 2022 | 12.40 | 12.48 | 12.29 | 12.36 | 1,429,520 | +0.03(+0.25%) |
Aug 02, 2022 | 12.63 | 12.66 | 12.23 | 12.33 | 2,076,455 | -0.33(-2.60%) |
Aug 01, 2022 | 12.48 | 12.73 | 12.37 | 12.66 | 1,294,865 | +0.17(+1.38%) |
Jul 29, 2022 | 12.36 | 12.59 | 12.01 | 12.48 | 2,000,652 | +0.27(+2.25%) |
Jul 28, 2022 | 12.11 | 12.27 | 11.99 | 12.21 | 1,574,772 | +0.21(+1.77%) |
Jul 27, 2022 | 11.76 | 12.01 | 11.69 | 12.00 | 1,317,518 | +0.27(+2.27%) |
Jul 26, 2022 | 11.46 | 11.86 | 11.46 | 11.73 | 2,425,943 | +0.35(+3.03%) |
Jul 25, 2022 | 11.38 | 11.43 | 11.20 | 11.38 | 1,271,661 | +0.05(+0.42%) |
Jul 22, 2022 | 11.46 | 11.64 | 11.32 | 11.34 | 1,344,903 | -0.18(-1.57%) |
Jul 21, 2022 | 11.35 | 11.52 | 11.29 | 11.52 | 776,320 | +0.13(+1.17%) |
Jul 20, 2022 | 11.38 | 11.45 | 11.27 | 11.38 | 728,772 | +0.05(+0.42%) |
Jul 19, 2022 | 11.07 | 11.36 | 11.03 | 11.34 | 1,533,495 | +0.41(+3.73%) |
Jul 18, 2022 | 10.96 | 11.03 | 10.84 | 10.93 | 1,059,670 | +0.09(+0.80%) |
Jul 15, 2022 | 10.77 | 10.88 | 10.65 | 10.84 | 825,598 | +0.14(+1.32%) |
Jul 14, 2022 | 10.66 | 10.72 | 10.51 | 10.70 | 1,001,065 | -0.11(-1.02%) |
Jul 13, 2022 | 10.77 | 10.88 | 10.64 | 10.81 | 982,970 | +0.01(+0.07%) |
Jul 12, 2022 | 10.87 | 11.06 | 10.78 | 10.80 | 1,218,527 | -0.09(-0.79%) |
Jul 11, 2022 | 11.13 | 11.17 | 10.87 | 10.89 | 959,890 | -0.31(-2.80%) |
Jul 08, 2022 | 11.06 | 11.22 | 10.92 | 11.20 | 879,442 | +0.19(+1.71%) |
Jul 07, 2022 | 10.91 | 11.04 | 10.86 | 11.02 | 830,309 | +0.16(+1.52%) |
Jul 06, 2022 | 10.97 | 11.04 | 10.77 | 10.85 | 729,396 | -0.12(-1.07%) |
Jul 05, 2022 | 10.95 | 10.98 | 10.68 | 10.97 | 1,413,065 | -0.02(-0.21%) |