Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.44 | 10.62 | 10.34 | 10.36 | 1,836,941 | -0.01(-0.10%) |
Sep 29, 2022 | 10.60 | 10.61 | 10.33 | 10.37 | 1,893,702 | -0.26(-2.45%) |
Sep 28, 2022 | 10.38 | 10.70 | 10.24 | 10.63 | 2,787,787 | +0.36(+3.51%) |
Sep 27, 2022 | 10.22 | 10.35 | 10.16 | 10.27 | 2,369,781 | +0.13(+1.28%) |
Sep 26, 2022 | 10.16 | 10.35 | 10.10 | 10.14 | 1,802,975 | -0.04(-0.39%) |
Sep 23, 2022 | 10.42 | 10.46 | 10.01 | 10.18 | 2,276,757 | -0.25(-2.40%) |
Sep 22, 2022 | 10.55 | 10.55 | 10.36 | 10.43 | 1,633,946 | -0.16(-1.51%) |
Sep 21, 2022 | 10.74 | 10.90 | 10.59 | 10.59 | 1,835,784 | -0.16(-1.49%) |
Sep 20, 2022 | 10.72 | 10.78 | 10.62 | 10.75 | 1,639,555 | -0.02(-0.19%) |
Sep 19, 2022 | 10.70 | 10.79 | 10.61 | 10.77 | 2,269,923 | +0.06(+0.56%) |
Sep 16, 2022 | 10.91 | 10.95 | 10.59 | 10.71 | 8,211,784 | -0.20(-1.83%) |
Sep 15, 2022 | 11.05 | 11.13 | 10.76 | 10.91 | 2,784,037 | -0.14(-1.27%) |
Sep 14, 2022 | 10.92 | 11.08 | 10.85 | 11.05 | 1,787,004 | +0.19(+1.75%) |
Sep 13, 2022 | 10.91 | 11.02 | 10.84 | 10.86 | 2,058,889 | -0.16(-1.45%) |
Sep 12, 2022 | 10.97 | 11.11 | 10.94 | 11.02 | 1,672,849 | +0.02(+0.18%) |
Sep 09, 2022 | 11.00 | 11.09 | 10.93 | 11.00 | 1,647,795 | +0.03(+0.27%) |
Sep 08, 2022 | 10.69 | 10.99 | 10.65 | 10.97 | 2,115,506 | +0.28(+2.62%) |
Sep 07, 2022 | 10.49 | 10.79 | 10.48 | 10.69 | 2,817,254 | +0.18(+1.71%) |
Sep 06, 2022 | 10.78 | 10.81 | 10.49 | 10.51 | 3,675,090 | -0.37(-3.40%) |
Sep 02, 2022 | 11.17 | 11.17 | 10.82 | 10.88 | 2,369,032 | +0.05(+0.46%) |
Sep 01, 2022 | 10.70 | 10.86 | 10.57 | 10.83 | 2,505,279 | +0.07(+0.65%) |
Aug 31, 2022 | 10.95 | 11.00 | 10.72 | 10.76 | 1,688,282 | -0.10(-0.92%) |
Aug 30, 2022 | 10.89 | 11.04 | 10.77 | 10.86 | 2,188,038 | -0.03(-0.28%) |
Aug 29, 2022 | 11.15 | 11.16 | 10.88 | 10.89 | 2,217,243 | -0.25(-2.24%) |
Aug 26, 2022 | 11.47 | 11.50 | 11.14 | 11.14 | 2,520,065 | -0.34(-2.96%) |
Aug 25, 2022 | 11.59 | 11.62 | 11.40 | 11.48 | 1,251,396 | -0.11(-0.95%) |
Aug 24, 2022 | 11.64 | 11.66 | 11.46 | 11.59 | 1,290,102 | +0.02(+0.17%) |
Aug 23, 2022 | 11.55 | 11.65 | 11.42 | 11.57 | 1,700,031 | +0.01(+0.09%) |
Aug 22, 2022 | 11.99 | 12.00 | 11.50 | 11.56 | 1,446,833 | -0.37(-3.10%) |
Aug 19, 2022 | 11.86 | 12.09 | 11.80 | 11.93 | 2,569,055 | +0.08(+0.68%) |
Aug 18, 2022 | 11.73 | 11.87 | 11.60 | 11.85 | 1,560,073 | +0.14(+1.20%) |
Aug 17, 2022 | 12.02 | 12.12 | 11.71 | 11.71 | 1,723,152 | -0.30(-2.50%) |
Aug 16, 2022 | 12.02 | 12.06 | 11.87 | 12.01 | 1,585,915 | +0.10(+0.84%) |
Aug 15, 2022 | 11.76 | 11.91 | 11.69 | 11.91 | 1,515,676 | +0.16(+1.36%) |
Aug 12, 2022 | 11.55 | 11.95 | 11.55 | 11.75 | 1,548,696 | +0.20(+1.73%) |
Aug 11, 2022 | 11.75 | 11.94 | 11.53 | 11.55 | 2,438,579 | -0.27(-2.28%) |
Aug 10, 2022 | 11.92 | 12.00 | 11.50 | 11.82 | 2,640,962 | -0.02(-0.17%) |
Aug 09, 2022 | 11.70 | 11.91 | 11.64 | 11.84 | 2,333,691 | +0.14(+1.20%) |
Aug 08, 2022 | 11.95 | 11.96 | 11.52 | 11.70 | 2,652,914 | -0.17(-1.43%) |
Aug 05, 2022 | 11.44 | 11.89 | 11.39 | 11.87 | 3,535,618 | +0.39(+3.40%) |
Aug 04, 2022 | 11.10 | 11.52 | 10.94 | 11.48 | 2,555,132 | +0.27(+2.41%) |
Aug 03, 2022 | 10.79 | 11.22 | 10.79 | 11.21 | 3,213,241 | +0.41(+3.80%) |
Aug 02, 2022 | 11.11 | 11.24 | 10.78 | 10.80 | 5,238,995 | -0.30(-2.70%) |
Aug 01, 2022 | 11.23 | 11.40 | 11.02 | 11.10 | 3,589,341 | -0.35(-3.06%) |
Jul 29, 2022 | 12.26 | 12.27 | 11.05 | 11.45 | 5,360,329 | -0.93(-7.51%) |
Jul 28, 2022 | 12.34 | 12.49 | 12.07 | 12.38 | 2,410,419 | +0.02(+0.16%) |
Jul 27, 2022 | 12.09 | 12.43 | 12.07 | 12.36 | 2,236,131 | +0.23(+1.90%) |
Jul 26, 2022 | 11.83 | 12.17 | 11.79 | 12.13 | 1,648,399 | +0.25(+2.10%) |
Jul 25, 2022 | 11.92 | 11.94 | 11.73 | 11.88 | 1,319,765 | +0.09(+0.76%) |
Jul 22, 2022 | 11.64 | 11.92 | 11.64 | 11.79 | 2,033,438 | +0.15(+1.29%) |
Jul 21, 2022 | 11.76 | 11.81 | 11.57 | 11.64 | 1,563,201 | -0.16(-1.36%) |
Jul 20, 2022 | 11.66 | 11.85 | 11.54 | 11.80 | 2,022,036 | +0.09(+0.77%) |
Jul 19, 2022 | 11.61 | 11.73 | 11.54 | 11.71 | 2,003,887 | +0.24(+2.09%) |
Jul 18, 2022 | 11.56 | 11.90 | 11.39 | 11.47 | 2,143,011 | -0.18(-1.55%) |
Jul 15, 2022 | 12.00 | 12.04 | 11.50 | 11.65 | 2,204,481 | -0.22(-1.85%) |
Jul 14, 2022 | 11.99 | 12.11 | 11.87 | 11.87 | 2,160,935 | -0.25(-2.06%) |
Jul 13, 2022 | 12.02 | 12.16 | 11.95 | 12.12 | 1,997,537 | +0.08(+0.66%) |
Jul 12, 2022 | 11.98 | 12.10 | 11.77 | 12.04 | 1,777,223 | +0.10(+0.84%) |
Jul 11, 2022 | 11.99 | 12.03 | 11.88 | 11.94 | 1,593,465 | +0.05(+0.42%) |
Jul 08, 2022 | 11.90 | 11.95 | 11.77 | 11.89 | 2,362,874 | -0.01(-0.08%) |
Jul 07, 2022 | 11.86 | 11.94 | 11.76 | 11.90 | 1,930,168 | +0.03(+0.25%) |
Jul 06, 2022 | 11.84 | 11.99 | 11.80 | 11.87 | 2,145,149 | +0.00(+0.00%) |
Jul 05, 2022 | 11.38 | 11.88 | 11.33 | 11.87 | 3,217,240 | +0.34(+2.95%) |