Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.536 | 9.859 | 9.536 | 9.610 | 1,624,882 | +0.11(+1.14%) |
Sep 29, 2022 | 10.12 | 10.22 | 9.469 | 9.503 | 1,931,799 | -0.77(-7.51%) |
Sep 28, 2022 | 10.08 | 10.35 | 9.918 | 10.27 | 1,192,752 | +0.28(+2.82%) |
Sep 27, 2022 | 10.01 | 10.25 | 9.801 | 9.992 | 1,837,699 | +0.12(+1.18%) |
Sep 26, 2022 | 10.55 | 10.59 | 9.768 | 9.876 | 3,649,979 | -0.75(-7.03%) |
Sep 23, 2022 | 10.79 | 10.80 | 10.50 | 10.62 | 2,006,651 | -0.26(-2.36%) |
Sep 22, 2022 | 11.08 | 11.09 | 10.80 | 10.88 | 1,647,343 | -0.20(-1.80%) |
Sep 21, 2022 | 11.16 | 11.31 | 11.07 | 11.08 | 617,542 | -0.03(-0.30%) |
Sep 20, 2022 | 11.35 | 11.39 | 11.10 | 11.11 | 909,656 | -0.32(-2.76%) |
Sep 19, 2022 | 11.25 | 11.45 | 11.25 | 11.43 | 1,068,929 | +0.08(+0.73%) |
Sep 16, 2022 | 11.47 | 11.50 | 11.28 | 11.35 | 1,001,427 | -0.25(-2.15%) |
Sep 15, 2022 | 11.59 | 11.74 | 11.55 | 11.59 | 665,362 | -0.02(-0.21%) |
Sep 14, 2022 | 11.50 | 11.64 | 11.49 | 11.62 | 628,971 | +0.15(+1.30%) |
Sep 13, 2022 | 11.55 | 11.66 | 11.41 | 11.47 | 839,534 | -0.25(-2.12%) |
Sep 12, 2022 | 11.70 | 11.77 | 11.63 | 11.72 | 800,315 | +0.09(+0.79%) |
Sep 09, 2022 | 11.51 | 11.67 | 11.51 | 11.63 | 678,152 | +0.17(+1.52%) |
Sep 08, 2022 | 11.15 | 11.49 | 11.07 | 11.45 | 993,508 | +0.25(+2.22%) |
Sep 07, 2022 | 11.09 | 11.25 | 11.05 | 11.20 | 679,583 | +0.10(+0.90%) |
Sep 06, 2022 | 11.16 | 11.28 | 11.01 | 11.10 | 1,218,538 | -0.06(-0.52%) |
Sep 02, 2022 | 11.34 | 11.38 | 11.13 | 11.16 | 2,302,789 | -0.27(-2.40%) |
Sep 01, 2022 | 11.69 | 11.69 | 11.16 | 11.44 | 1,873,711 | -0.24(-2.06%) |
Aug 31, 2022 | 11.73 | 11.75 | 11.64 | 11.68 | 997,162 | +0.00(+0.00%) |
Aug 30, 2022 | 11.95 | 11.97 | 11.66 | 11.68 | 982,512 | -0.27(-2.29%) |
Aug 29, 2022 | 12.03 | 12.04 | 11.91 | 11.95 | 771,510 | -0.19(-1.57%) |
Aug 26, 2022 | 12.25 | 12.32 | 12.08 | 12.14 | 770,890 | -0.09(-0.75%) |
Aug 25, 2022 | 12.32 | 12.34 | 12.13 | 12.23 | 1,285,442 | -0.09(-0.74%) |
Aug 24, 2022 | 12.22 | 12.35 | 12.15 | 12.32 | 642,590 | +0.11(+0.88%) |
Aug 23, 2022 | 12.07 | 12.25 | 12.02 | 12.22 | 793,185 | +0.24(+2.01%) |
Aug 22, 2022 | 12.17 | 12.20 | 11.96 | 11.98 | 1,084,843 | -0.35(-2.83%) |
Aug 19, 2022 | 12.51 | 12.57 | 12.31 | 12.32 | 1,053,294 | -0.35(-2.75%) |
Aug 18, 2022 | 12.56 | 12.73 | 12.53 | 12.67 | 610,087 | +0.09(+0.73%) |
Aug 17, 2022 | 12.77 | 12.91 | 12.49 | 12.58 | 1,072,405 | -0.33(-2.57%) |
Aug 16, 2022 | 13.02 | 13.04 | 12.87 | 12.91 | 1,363,742 | +0.00(+0.00%) |
Aug 15, 2022 | 13.02 | 13.09 | 12.90 | 12.91 | 1,032,898 | -0.19(-1.46%) |
Aug 12, 2022 | 12.95 | 13.20 | 12.87 | 13.10 | 1,033,546 | +0.23(+1.81%) |
Aug 11, 2022 | 12.91 | 12.95 | 12.82 | 12.87 | 1,125,655 | +0.00(+0.00%) |
Aug 10, 2022 | 12.65 | 12.88 | 12.60 | 12.87 | 1,041,060 | +0.32(+2.51%) |
Aug 09, 2022 | 12.61 | 12.66 | 12.47 | 12.56 | 984,503 | -0.10(-0.79%) |
Aug 08, 2022 | 12.96 | 13.00 | 12.56 | 12.66 | 1,465,506 | -0.22(-1.74%) |
Aug 05, 2022 | 12.54 | 12.88 | 12.54 | 12.88 | 1,985,203 | +0.35(+2.82%) |
Aug 04, 2022 | 12.73 | 12.74 | 12.51 | 12.53 | 1,134,011 | -0.14(-1.08%) |
Aug 03, 2022 | 12.71 | 12.78 | 12.60 | 12.66 | 1,395,039 | +0.03(+0.25%) |
Aug 02, 2022 | 12.94 | 12.97 | 12.54 | 12.63 | 2,026,370 | -0.34(-2.60%) |
Aug 01, 2022 | 12.78 | 13.05 | 12.68 | 12.97 | 1,263,632 | +0.18(+1.38%) |
Jul 29, 2022 | 12.66 | 12.90 | 12.31 | 12.79 | 1,952,395 | +0.28(+2.25%) |
Jul 28, 2022 | 12.41 | 12.57 | 12.29 | 12.51 | 1,536,788 | +0.22(+1.77%) |
Jul 27, 2022 | 12.05 | 12.31 | 11.98 | 12.29 | 1,285,738 | +0.27(+2.27%) |
Jul 26, 2022 | 11.75 | 12.15 | 11.75 | 12.02 | 2,367,427 | +0.35(+3.03%) |
Jul 25, 2022 | 11.66 | 11.71 | 11.48 | 11.67 | 1,240,988 | +0.05(+0.42%) |
Jul 22, 2022 | 11.74 | 11.92 | 11.60 | 11.62 | 1,312,463 | -0.19(-1.57%) |
Jul 21, 2022 | 11.63 | 11.80 | 11.57 | 11.80 | 757,595 | +0.14(+1.17%) |
Jul 20, 2022 | 11.66 | 11.73 | 11.55 | 11.67 | 711,194 | +0.05(+0.42%) |
Jul 19, 2022 | 11.34 | 11.64 | 11.31 | 11.62 | 1,496,506 | +0.42(+3.73%) |
Jul 18, 2022 | 11.23 | 11.30 | 11.11 | 11.20 | 1,034,110 | +0.09(+0.80%) |
Jul 15, 2022 | 11.04 | 11.15 | 10.91 | 11.11 | 805,685 | +0.14(+1.32%) |
Jul 14, 2022 | 10.92 | 10.98 | 10.77 | 10.97 | 976,919 | -0.11(-1.02%) |
Jul 13, 2022 | 11.03 | 11.15 | 10.90 | 11.08 | 959,260 | +0.01(+0.07%) |
Jul 12, 2022 | 11.14 | 11.33 | 11.04 | 11.07 | 1,189,136 | -0.09(-0.79%) |
Jul 11, 2022 | 11.40 | 11.45 | 11.14 | 11.16 | 936,737 | -0.32(-2.80%) |
Jul 08, 2022 | 11.33 | 11.50 | 11.19 | 11.48 | 858,229 | +0.19(+1.71%) |
Jul 07, 2022 | 11.18 | 11.32 | 11.13 | 11.29 | 810,281 | +0.17(+1.52%) |
Jul 06, 2022 | 11.24 | 11.31 | 11.04 | 11.12 | 711,802 | -0.12(-1.07%) |
Jul 05, 2022 | 11.22 | 11.26 | 10.94 | 11.24 | 1,378,981 | -0.02(-0.21%) |