Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.70 | 10.70 | 10.57 | 10.63 | 18,247,954 | -0.16(-1.45%) |
Oct 28, 2022 | 10.64 | 10.79 | 10.58 | 10.78 | 8,056,575 | +0.19(+1.82%) |
Oct 27, 2022 | 10.58 | 10.75 | 10.58 | 10.59 | 7,240,529 | +0.06(+0.52%) |
Oct 26, 2022 | 10.58 | 10.69 | 10.48 | 10.54 | 7,145,301 | +0.01(+0.09%) |
Oct 25, 2022 | 10.30 | 10.54 | 10.22 | 10.53 | 7,819,283 | +0.16(+1.50%) |
Oct 24, 2022 | 10.42 | 10.43 | 10.24 | 10.37 | 7,975,475 | +0.00(+0.00%) |
Oct 21, 2022 | 10.03 | 10.38 | 9.980 | 10.37 | 9,745,694 | +0.38(+3.76%) |
Oct 20, 2022 | 10.15 | 10.23 | 9.948 | 9.994 | 7,023,682 | -0.16(-1.54%) |
Oct 19, 2022 | 10.22 | 10.26 | 10.09 | 10.15 | 5,470,165 | -0.13(-1.25%) |
Oct 18, 2022 | 10.24 | 10.32 | 10.16 | 10.28 | 6,926,356 | +0.19(+1.91%) |
Oct 17, 2022 | 10.13 | 10.17 | 10.06 | 10.09 | 7,902,463 | +0.14(+1.38%) |
Oct 14, 2022 | 10.22 | 10.30 | 9.948 | 9.948 | 8,118,135 | -0.20(-1.99%) |
Oct 13, 2022 | 9.636 | 10.24 | 9.563 | 10.15 | 13,281,644 | +0.43(+4.44%) |
Oct 12, 2022 | 9.884 | 9.884 | 9.701 | 9.719 | 10,685,712 | -0.17(-1.76%) |
Oct 11, 2022 | 9.921 | 10.02 | 9.811 | 9.893 | 5,979,578 | -0.10(-1.01%) |
Oct 10, 2022 | 9.967 | 10.04 | 9.907 | 9.994 | 5,431,575 | +0.10(+1.02%) |
Oct 07, 2022 | 10.05 | 10.05 | 9.847 | 9.893 | 5,571,218 | -0.27(-2.62%) |
Oct 06, 2022 | 10.15 | 10.23 | 10.05 | 10.16 | 9,140,576 | -0.02(-0.18%) |
Oct 05, 2022 | 10.21 | 10.28 | 10.12 | 10.18 | 8,463,972 | -0.17(-1.68%) |
Oct 04, 2022 | 10.20 | 10.39 | 10.13 | 10.35 | 8,741,765 | +0.23(+2.27%) |
Oct 03, 2022 | 9.976 | 10.20 | 9.971 | 10.12 | 11,975,560 | +0.28(+2.80%) |
Sep 30, 2022 | 9.902 | 10.00 | 9.838 | 9.847 | 10,704,104 | -0.02(-0.19%) |
Sep 29, 2022 | 9.912 | 9.913 | 9.756 | 9.866 | 6,097,780 | -0.14(-1.38%) |
Sep 28, 2022 | 9.847 | 10.05 | 9.838 | 10.00 | 7,176,838 | +0.21(+2.16%) |
Sep 27, 2022 | 10.01 | 10.06 | 9.691 | 9.792 | 8,065,016 | -0.12(-1.20%) |
Sep 26, 2022 | 10.08 | 10.12 | 9.811 | 9.912 | 8,036,475 | -0.17(-1.64%) |
Sep 23, 2022 | 10.15 | 10.15 | 9.948 | 10.08 | 8,246,767 | -0.16(-1.52%) |
Sep 22, 2022 | 10.27 | 10.32 | 10.16 | 10.23 | 6,084,878 | -0.06(-0.62%) |
Sep 21, 2022 | 10.58 | 10.61 | 10.30 | 10.30 | 7,261,501 | -0.20(-1.92%) |
Sep 20, 2022 | 10.64 | 10.67 | 10.39 | 10.50 | 5,864,448 | -0.29(-2.72%) |
Sep 19, 2022 | 10.65 | 10.80 | 10.60 | 10.79 | 7,072,692 | +0.09(+0.86%) |
Sep 16, 2022 | 10.72 | 10.73 | 10.56 | 10.70 | 13,051,748 | -0.12(-1.10%) |
Sep 15, 2022 | 10.80 | 10.95 | 10.77 | 10.82 | 6,987,051 | +0.05(+0.43%) |
Sep 14, 2022 | 10.96 | 10.98 | 10.71 | 10.77 | 5,404,822 | -0.18(-1.68%) |
Sep 13, 2022 | 11.16 | 11.18 | 10.92 | 10.96 | 5,712,663 | -0.39(-3.48%) |
Sep 12, 2022 | 11.33 | 11.44 | 11.32 | 11.35 | 9,440,082 | +0.07(+0.65%) |
Sep 09, 2022 | 11.24 | 11.30 | 11.10 | 11.28 | 9,584,851 | +0.10(+0.90%) |
Sep 08, 2022 | 10.98 | 11.19 | 10.94 | 11.18 | 7,423,673 | +0.07(+0.66%) |
Sep 07, 2022 | 10.81 | 11.10 | 10.80 | 11.10 | 9,303,777 | +0.34(+3.15%) |
Sep 06, 2022 | 10.92 | 10.92 | 10.68 | 10.77 | 10,648,440 | -0.15(-1.41%) |
Sep 02, 2022 | 11.06 | 11.15 | 10.89 | 10.92 | 8,896,766 | +0.02(+0.17%) |
Sep 01, 2022 | 10.87 | 10.94 | 10.76 | 10.90 | 7,634,125 | -0.01(-0.08%) |
Aug 31, 2022 | 11.13 | 11.13 | 10.87 | 10.91 | 11,608,544 | -0.15(-1.40%) |
Aug 30, 2022 | 11.16 | 11.21 | 11.02 | 11.06 | 6,535,769 | -0.07(-0.65%) |
Aug 29, 2022 | 11.23 | 11.24 | 11.10 | 11.14 | 9,568,032 | -0.15(-1.29%) |
Aug 26, 2022 | 11.74 | 11.77 | 11.27 | 11.28 | 15,848,784 | -0.45(-3.87%) |
Aug 25, 2022 | 11.58 | 11.79 | 11.52 | 11.74 | 13,966,272 | +0.23(+1.97%) |
Aug 24, 2022 | 11.47 | 11.55 | 11.36 | 11.51 | 10,357,752 | +0.08(+0.72%) |
Aug 23, 2022 | 11.43 | 11.55 | 11.35 | 11.43 | 8,481,132 | +0.09(+0.80%) |
Aug 22, 2022 | 11.22 | 11.46 | 11.14 | 11.34 | 12,295,011 | +0.00(+0.00%) |
Aug 19, 2022 | 11.52 | 11.52 | 11.27 | 11.34 | 10,105,949 | -0.22(-1.89%) |
Aug 18, 2022 | 11.56 | 11.69 | 11.23 | 11.56 | 12,155,593 | -0.26(-2.23%) |
Aug 17, 2022 | 11.98 | 11.98 | 11.76 | 11.82 | 9,774,778 | -0.25(-2.11%) |
Aug 16, 2022 | 11.79 | 12.15 | 11.77 | 12.07 | 13,548,970 | +0.24(+2.00%) |
Aug 15, 2022 | 11.55 | 11.87 | 11.54 | 11.84 | 13,402,832 | +0.20(+1.72%) |
Aug 12, 2022 | 11.53 | 11.66 | 11.52 | 11.64 | 5,571,621 | +0.16(+1.42%) |
Aug 11, 2022 | 11.61 | 11.64 | 11.45 | 11.47 | 7,119,025 | -0.07(-0.63%) |
Aug 10, 2022 | 11.44 | 11.63 | 11.42 | 11.55 | 7,019,485 | +0.28(+2.50%) |
Aug 09, 2022 | 11.27 | 11.34 | 11.19 | 11.26 | 8,896,042 | +0.01(+0.08%) |
Aug 08, 2022 | 11.26 | 11.29 | 11.17 | 11.26 | 5,955,921 | +0.11(+0.98%) |
Aug 05, 2022 | 11.31 | 11.34 | 11.05 | 11.15 | 7,671,238 | -0.29(-2.54%) |
Aug 04, 2022 | 11.54 | 11.63 | 11.43 | 11.44 | 8,724,382 | -0.12(-1.02%) |
Aug 03, 2022 | 11.65 | 11.65 | 11.44 | 11.56 | 7,287,748 | -0.03(-0.23%) |
Aug 02, 2022 | 11.80 | 11.90 | 11.54 | 11.58 | 8,062,070 | -0.26(-2.22%) |