Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.501 | 9.890 | 9.318 | 9.414 | 9,724,030 | -0.30(-3.09%) |
Sep 29, 2022 | 9.849 | 9.917 | 9.617 | 9.714 | 3,838,269 | -0.34(-3.37%) |
Sep 28, 2022 | 9.878 | 10.15 | 9.849 | 10.05 | 5,736,859 | +0.28(+2.87%) |
Sep 27, 2022 | 9.695 | 9.956 | 9.612 | 9.772 | 3,771,092 | +0.23(+2.43%) |
Sep 26, 2022 | 9.849 | 10.01 | 9.530 | 9.540 | 4,790,762 | -0.37(-3.71%) |
Sep 23, 2022 | 10.05 | 10.20 | 9.699 | 9.907 | 6,691,598 | -0.37(-3.58%) |
Sep 22, 2022 | 10.49 | 10.57 | 10.26 | 10.28 | 4,263,224 | -0.19(-1.85%) |
Sep 21, 2022 | 10.57 | 10.86 | 10.43 | 10.47 | 4,432,741 | +0.05(+0.46%) |
Sep 20, 2022 | 10.55 | 10.62 | 10.17 | 10.42 | 7,166,348 | -0.29(-2.71%) |
Sep 19, 2022 | 10.47 | 10.72 | 10.39 | 10.71 | 6,121,437 | +0.12(+1.10%) |
Sep 16, 2022 | 10.30 | 10.83 | 10.12 | 10.59 | 39,599,608 | +0.17(+1.67%) |
Sep 15, 2022 | 10.37 | 10.87 | 10.37 | 10.42 | 8,297,855 | -0.02(-0.19%) |
Sep 14, 2022 | 10.28 | 10.45 | 10.05 | 10.44 | 9,830,584 | +0.22(+2.18%) |
Sep 13, 2022 | 10.21 | 10.49 | 10.05 | 10.22 | 11,371,831 | -0.54(-5.04%) |
Sep 12, 2022 | 10.46 | 11.01 | 10.43 | 10.76 | 9,188,062 | +0.42(+4.02%) |
Sep 09, 2022 | 10.33 | 10.94 | 10.20 | 10.34 | 11,819,473 | +0.11(+1.04%) |
Sep 08, 2022 | 9.743 | 10.47 | 9.617 | 10.24 | 28,530,846 | -0.98(-8.71%) |
Sep 07, 2022 | 10.88 | 11.34 | 10.84 | 11.21 | 8,961,832 | +0.30(+2.75%) |
Sep 06, 2022 | 10.97 | 11.27 | 10.66 | 10.91 | 8,803,921 | +0.13(+1.17%) |
Sep 02, 2022 | 11.00 | 11.10 | 10.69 | 10.79 | 6,731,020 | -0.05(-0.45%) |
Sep 01, 2022 | 10.78 | 10.88 | 10.52 | 10.84 | 4,974,992 | -0.06(-0.53%) |
Aug 31, 2022 | 11.38 | 11.39 | 10.79 | 10.89 | 5,357,220 | -0.49(-4.33%) |
Aug 30, 2022 | 11.44 | 11.52 | 11.18 | 11.39 | 4,239,071 | +0.13(+1.12%) |
Aug 29, 2022 | 11.26 | 11.43 | 11.02 | 11.26 | 3,673,203 | -0.15(-1.36%) |
Aug 26, 2022 | 11.96 | 11.99 | 11.37 | 11.42 | 4,328,368 | -0.44(-3.67%) |
Aug 25, 2022 | 11.51 | 12.30 | 11.41 | 11.85 | 6,129,283 | +0.13(+1.07%) |
Aug 24, 2022 | 11.88 | 11.95 | 11.60 | 11.73 | 8,110,927 | -0.41(-3.35%) |
Aug 23, 2022 | 12.28 | 12.60 | 12.07 | 12.13 | 3,749,143 | +0.01(+0.08%) |
Aug 22, 2022 | 12.29 | 12.34 | 11.90 | 12.12 | 5,622,397 | -0.53(-4.20%) |
Aug 19, 2022 | 12.94 | 13.25 | 12.39 | 12.66 | 5,834,880 | -0.46(-3.54%) |
Aug 18, 2022 | 12.58 | 13.14 | 12.33 | 13.12 | 6,317,792 | +0.40(+3.12%) |
Aug 17, 2022 | 13.06 | 13.11 | 12.56 | 12.72 | 8,959,800 | -0.63(-4.71%) |
Aug 16, 2022 | 12.51 | 13.72 | 12.49 | 13.35 | 10,062,137 | +0.88(+7.06%) |
Aug 15, 2022 | 12.50 | 12.69 | 12.25 | 12.47 | 8,218,270 | +0.04(+0.31%) |
Aug 12, 2022 | 12.18 | 12.43 | 12.02 | 12.43 | 4,403,091 | +0.38(+3.13%) |
Aug 11, 2022 | 11.79 | 12.29 | 11.75 | 12.06 | 4,064,739 | +0.48(+4.18%) |
Aug 10, 2022 | 11.49 | 11.82 | 11.42 | 11.57 | 5,102,199 | +0.45(+4.09%) |
Aug 09, 2022 | 12.09 | 12.18 | 11.04 | 11.12 | 5,643,689 | -1.10(-9.03%) |
Aug 08, 2022 | 11.86 | 12.55 | 11.85 | 12.22 | 4,933,338 | +0.55(+4.73%) |
Aug 05, 2022 | 11.53 | 11.71 | 11.37 | 11.67 | 4,028,834 | -0.10(-0.82%) |
Aug 04, 2022 | 11.91 | 12.02 | 11.66 | 11.77 | 3,288,290 | -0.15(-1.22%) |
Aug 03, 2022 | 11.52 | 11.97 | 11.37 | 11.91 | 4,320,263 | +0.58(+5.12%) |
Aug 02, 2022 | 11.60 | 11.62 | 11.30 | 11.33 | 3,636,323 | -0.39(-3.30%) |
Aug 01, 2022 | 11.35 | 11.78 | 11.10 | 11.72 | 4,966,717 | +0.07(+0.58%) |
Jul 29, 2022 | 11.76 | 11.76 | 11.33 | 11.65 | 4,288,781 | +0.05(+0.42%) |
Jul 28, 2022 | 11.28 | 11.61 | 10.95 | 11.60 | 4,232,228 | +0.35(+3.10%) |
Jul 27, 2022 | 10.79 | 11.26 | 10.50 | 11.25 | 4,532,088 | +0.62(+5.82%) |
Jul 26, 2022 | 10.63 | 10.85 | 10.47 | 10.63 | 12,700,630 | -1.01(-8.64%) |
Jul 25, 2022 | 11.77 | 11.91 | 11.56 | 11.64 | 4,853,826 | -0.19(-1.64%) |
Jul 22, 2022 | 11.80 | 12.20 | 11.65 | 11.83 | 5,026,040 | +0.11(+0.91%) |
Jul 21, 2022 | 11.69 | 11.77 | 11.43 | 11.73 | 4,106,186 | -0.11(-0.90%) |
Jul 20, 2022 | 11.54 | 11.87 | 11.42 | 11.83 | 5,036,583 | +0.23(+2.00%) |
Jul 19, 2022 | 11.38 | 11.76 | 11.35 | 11.60 | 5,929,458 | +0.28(+2.48%) |
Jul 18, 2022 | 11.47 | 11.61 | 11.32 | 11.32 | 5,515,010 | -0.08(-0.68%) |
Jul 15, 2022 | 11.35 | 11.53 | 11.06 | 11.40 | 4,605,927 | +0.18(+1.64%) |
Jul 14, 2022 | 11.41 | 11.56 | 11.13 | 11.21 | 4,821,612 | -0.33(-2.85%) |
Jul 13, 2022 | 11.20 | 11.57 | 11.00 | 11.54 | 5,024,473 | +0.13(+1.10%) |
Jul 12, 2022 | 11.41 | 11.63 | 11.34 | 11.42 | 4,786,189 | -0.06(-0.51%) |
Jul 11, 2022 | 11.21 | 11.52 | 11.12 | 11.47 | 6,599,425 | +0.13(+1.11%) |
Jul 08, 2022 | 11.42 | 11.55 | 11.20 | 11.35 | 4,086,992 | -0.02(-0.17%) |
Jul 07, 2022 | 11.09 | 11.42 | 11.02 | 11.37 | 5,565,008 | +0.31(+2.80%) |
Jul 06, 2022 | 10.94 | 11.25 | 10.78 | 11.06 | 5,885,219 | -0.03(-0.26%) |
Jul 05, 2022 | 10.68 | 11.17 | 10.63 | 11.09 | 6,788,842 | +0.20(+1.84%) |