Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.772 | 10.18 | 9.671 | 9.948 | 29,800,084 | +0.35(+3.67%) |
Sep 29, 2022 | 9.973 | 10.06 | 9.520 | 9.595 | 24,446,684 | -0.49(-4.90%) |
Sep 28, 2022 | 10.12 | 10.20 | 9.881 | 10.09 | 18,523,426 | +0.08(+0.84%) |
Sep 27, 2022 | 10.17 | 10.27 | 9.865 | 10.01 | 17,821,112 | -0.08(-0.75%) |
Sep 26, 2022 | 10.37 | 10.40 | 9.990 | 10.08 | 21,070,722 | -0.39(-3.69%) |
Sep 23, 2022 | 10.69 | 10.71 | 10.22 | 10.47 | 20,898,648 | -0.36(-3.33%) |
Sep 22, 2022 | 10.84 | 10.95 | 10.63 | 10.83 | 20,492,778 | -0.06(-0.54%) |
Sep 21, 2022 | 11.10 | 11.35 | 10.89 | 10.89 | 13,318,855 | -0.13(-1.22%) |
Sep 20, 2022 | 11.21 | 11.22 | 10.96 | 11.02 | 15,033,254 | -0.32(-2.81%) |
Sep 19, 2022 | 11.44 | 11.45 | 11.22 | 11.34 | 16,021,972 | -0.23(-2.03%) |
Sep 16, 2022 | 11.36 | 11.59 | 11.16 | 11.57 | 17,893,742 | +0.09(+0.80%) |
Sep 15, 2022 | 11.62 | 11.78 | 11.37 | 11.48 | 16,319,613 | -0.08(-0.73%) |
Sep 14, 2022 | 11.74 | 11.76 | 11.44 | 11.57 | 27,074,052 | -0.18(-1.50%) |
Sep 13, 2022 | 12.15 | 12.15 | 11.69 | 11.74 | 20,284,338 | -0.61(-4.92%) |
Sep 12, 2022 | 12.31 | 12.46 | 12.31 | 12.35 | 7,456,180 | +0.15(+1.21%) |
Sep 09, 2022 | 12.13 | 12.24 | 12.06 | 12.20 | 6,646,687 | +0.13(+1.09%) |
Sep 08, 2022 | 11.91 | 12.18 | 11.81 | 12.07 | 8,712,852 | +0.16(+1.31%) |
Sep 07, 2022 | 11.64 | 11.93 | 11.56 | 11.92 | 8,777,506 | +0.27(+2.33%) |
Sep 06, 2022 | 11.83 | 11.83 | 11.62 | 11.64 | 7,742,814 | -0.12(-1.05%) |
Sep 02, 2022 | 12.05 | 12.09 | 11.75 | 11.77 | 8,834,394 | -0.17(-1.44%) |
Sep 01, 2022 | 11.92 | 12.01 | 11.75 | 11.94 | 7,742,926 | -0.07(-0.55%) |
Aug 31, 2022 | 11.96 | 12.05 | 11.81 | 12.01 | 13,282,792 | +0.16(+1.32%) |
Aug 30, 2022 | 12.28 | 12.28 | 11.80 | 11.85 | 13,806,452 | -0.35(-2.90%) |
Aug 29, 2022 | 12.29 | 12.42 | 12.14 | 12.20 | 11,347,676 | -0.10(-0.80%) |
Aug 26, 2022 | 12.65 | 12.72 | 12.30 | 12.30 | 10,074,286 | -0.38(-2.98%) |
Aug 25, 2022 | 12.57 | 12.69 | 12.50 | 12.68 | 6,391,722 | +0.18(+1.45%) |
Aug 24, 2022 | 12.38 | 12.59 | 12.27 | 12.50 | 11,601,150 | +0.14(+1.13%) |
Aug 23, 2022 | 12.83 | 12.88 | 12.34 | 12.36 | 17,090,860 | -0.45(-3.53%) |
Aug 22, 2022 | 13.02 | 13.11 | 12.79 | 12.81 | 7,424,300 | -0.30(-2.26%) |
Aug 19, 2022 | 13.12 | 13.19 | 13.02 | 13.11 | 8,580,707 | -0.07(-0.50%) |
Aug 18, 2022 | 13.54 | 13.68 | 13.13 | 13.17 | 10,063,921 | -0.39(-2.85%) |
Aug 17, 2022 | 13.54 | 13.64 | 13.44 | 13.56 | 4,654,327 | -0.10(-0.72%) |
Aug 16, 2022 | 13.65 | 13.75 | 13.53 | 13.66 | 4,709,454 | -0.05(-0.36%) |
Aug 15, 2022 | 13.73 | 13.81 | 13.67 | 13.71 | 5,893,597 | -0.03(-0.24%) |
Aug 12, 2022 | 13.55 | 13.74 | 13.52 | 13.74 | 5,172,671 | +0.33(+2.45%) |
Aug 11, 2022 | 13.35 | 13.63 | 13.35 | 13.41 | 8,795,819 | +0.08(+0.62%) |
Aug 10, 2022 | 13.41 | 13.48 | 13.27 | 13.33 | 6,937,505 | +0.00(+0.00%) |
Aug 09, 2022 | 13.23 | 13.34 | 13.13 | 13.33 | 6,672,093 | +0.03(+0.25%) |
Aug 08, 2022 | 13.14 | 13.37 | 13.14 | 13.30 | 7,285,408 | +0.25(+1.89%) |
Aug 05, 2022 | 13.21 | 13.39 | 12.88 | 13.05 | 8,209,572 | -0.11(-0.81%) |
Aug 04, 2022 | 13.28 | 13.37 | 13.09 | 13.16 | 13,257,854 | -0.05(-0.37%) |
Aug 03, 2022 | 13.55 | 14.03 | 13.00 | 13.21 | 20,409,218 | -0.68(-4.91%) |
Aug 02, 2022 | 14.09 | 14.27 | 13.80 | 13.89 | 9,283,443 | -0.25(-1.74%) |
Aug 01, 2022 | 14.16 | 14.20 | 14.01 | 14.13 | 6,468,024 | -0.03(-0.23%) |
Jul 29, 2022 | 13.89 | 14.22 | 13.88 | 14.17 | 5,666,666 | +0.26(+1.89%) |
Jul 28, 2022 | 13.76 | 14.18 | 13.48 | 13.90 | 8,347,594 | +0.09(+0.65%) |
Jul 27, 2022 | 13.70 | 13.84 | 13.66 | 13.81 | 4,068,803 | +0.10(+0.72%) |
Jul 26, 2022 | 13.81 | 13.87 | 13.66 | 13.71 | 4,501,988 | -0.09(-0.65%) |
Jul 25, 2022 | 13.61 | 13.85 | 13.51 | 13.81 | 5,149,495 | +0.21(+1.51%) |
Jul 22, 2022 | 13.44 | 13.67 | 13.44 | 13.60 | 8,250,917 | +0.25(+1.91%) |
Jul 21, 2022 | 13.20 | 13.36 | 13.02 | 13.35 | 5,979,323 | +0.10(+0.74%) |
Jul 20, 2022 | 13.34 | 13.43 | 13.17 | 13.25 | 4,770,770 | -0.03(-0.25%) |
Jul 19, 2022 | 13.12 | 13.32 | 13.02 | 13.28 | 6,375,568 | +0.29(+2.21%) |
Jul 18, 2022 | 13.02 | 13.16 | 12.91 | 12.99 | 8,384,746 | +0.03(+0.25%) |
Jul 15, 2022 | 13.08 | 13.21 | 12.81 | 12.96 | 9,524,114 | +0.18(+1.41%) |
Jul 14, 2022 | 12.63 | 12.82 | 12.52 | 12.78 | 5,352,977 | -0.11(-0.83%) |
Jul 13, 2022 | 12.87 | 13.00 | 12.74 | 12.88 | 4,397,741 | -0.11(-0.82%) |
Jul 12, 2022 | 12.64 | 13.11 | 12.64 | 12.99 | 6,543,593 | +0.29(+2.26%) |
Jul 11, 2022 | 12.84 | 12.93 | 12.66 | 12.70 | 6,566,513 | -0.11(-0.83%) |
Jul 08, 2022 | 12.89 | 13.01 | 12.75 | 12.81 | 4,135,257 | -0.06(-0.45%) |
Jul 07, 2022 | 12.90 | 13.00 | 12.82 | 12.87 | 4,566,484 | +0.05(+0.38%) |
Jul 06, 2022 | 12.96 | 13.02 | 12.81 | 12.82 | 6,294,532 | -0.07(-0.57%) |
Jul 05, 2022 | 12.75 | 12.92 | 12.46 | 12.89 | 6,844,847 | +0.04(+0.32%) |