Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.84 | 10.84 | 10.71 | 10.76 | 18,021,440 | -0.16(-1.45%) |
Oct 28, 2022 | 10.77 | 10.93 | 10.71 | 10.92 | 7,956,568 | +0.20(+1.82%) |
Oct 27, 2022 | 10.71 | 10.88 | 10.71 | 10.72 | 7,150,652 | +0.06(+0.52%) |
Oct 26, 2022 | 10.71 | 10.83 | 10.61 | 10.67 | 7,056,606 | +0.01(+0.09%) |
Oct 25, 2022 | 10.43 | 10.68 | 10.35 | 10.66 | 7,722,222 | +0.16(+1.50%) |
Oct 24, 2022 | 10.55 | 10.56 | 10.37 | 10.50 | 7,876,475 | +0.00(+0.00%) |
Oct 21, 2022 | 10.16 | 10.51 | 10.11 | 10.50 | 9,624,720 | +0.38(+3.76%) |
Oct 20, 2022 | 10.28 | 10.36 | 10.07 | 10.12 | 6,936,496 | -0.16(-1.54%) |
Oct 19, 2022 | 10.35 | 10.39 | 10.21 | 10.28 | 5,402,263 | -0.13(-1.25%) |
Oct 18, 2022 | 10.37 | 10.45 | 10.29 | 10.41 | 6,840,379 | +0.20(+1.91%) |
Oct 17, 2022 | 10.26 | 10.30 | 10.18 | 10.21 | 7,804,368 | +0.14(+1.38%) |
Oct 14, 2022 | 10.35 | 10.43 | 10.07 | 10.07 | 8,017,364 | -0.20(-1.99%) |
Oct 13, 2022 | 9.757 | 10.37 | 9.683 | 10.28 | 13,116,777 | +0.44(+4.44%) |
Oct 12, 2022 | 10.01 | 10.01 | 9.822 | 9.841 | 10,553,069 | -0.18(-1.76%) |
Oct 11, 2022 | 10.05 | 10.15 | 9.934 | 10.02 | 5,905,353 | -0.10(-1.01%) |
Oct 10, 2022 | 10.09 | 10.16 | 10.03 | 10.12 | 5,364,153 | +0.10(+1.02%) |
Oct 07, 2022 | 10.18 | 10.18 | 9.971 | 10.02 | 5,502,062 | -0.27(-2.62%) |
Oct 06, 2022 | 10.28 | 10.36 | 10.18 | 10.29 | 9,027,113 | -0.02(-0.18%) |
Oct 05, 2022 | 10.34 | 10.41 | 10.25 | 10.31 | 8,358,907 | -0.18(-1.68%) |
Oct 04, 2022 | 10.32 | 10.52 | 10.26 | 10.48 | 8,633,253 | +0.23(+2.27%) |
Oct 03, 2022 | 10.10 | 10.33 | 10.10 | 10.25 | 11,826,907 | +0.28(+2.80%) |
Sep 30, 2022 | 10.03 | 10.13 | 9.962 | 9.971 | 10,571,232 | -0.02(-0.19%) |
Sep 29, 2022 | 10.04 | 10.04 | 9.878 | 9.990 | 6,022,088 | -0.14(-1.38%) |
Sep 28, 2022 | 9.971 | 10.18 | 9.962 | 10.13 | 7,087,751 | +0.21(+2.16%) |
Sep 27, 2022 | 10.14 | 10.18 | 9.813 | 9.915 | 7,964,904 | -0.12(-1.20%) |
Sep 26, 2022 | 10.20 | 10.25 | 9.934 | 10.04 | 7,936,717 | -0.17(-1.64%) |
Sep 23, 2022 | 10.28 | 10.28 | 10.07 | 10.20 | 8,144,399 | -0.16(-1.52%) |
Sep 22, 2022 | 10.40 | 10.45 | 10.29 | 10.36 | 6,009,346 | -0.07(-0.62%) |
Sep 21, 2022 | 10.71 | 10.74 | 10.43 | 10.43 | 7,171,363 | -0.20(-1.92%) |
Sep 20, 2022 | 10.77 | 10.81 | 10.52 | 10.63 | 5,791,652 | -0.30(-2.72%) |
Sep 19, 2022 | 10.78 | 10.94 | 10.73 | 10.93 | 6,984,898 | +0.09(+0.86%) |
Sep 16, 2022 | 10.85 | 10.86 | 10.70 | 10.84 | 12,889,736 | -0.12(-1.10%) |
Sep 15, 2022 | 10.94 | 11.09 | 10.90 | 10.96 | 6,900,320 | +0.05(+0.43%) |
Sep 14, 2022 | 11.10 | 11.11 | 10.84 | 10.91 | 5,337,731 | -0.19(-1.68%) |
Sep 13, 2022 | 11.30 | 11.32 | 11.06 | 11.10 | 5,641,751 | -0.40(-3.48%) |
Sep 12, 2022 | 11.48 | 11.59 | 11.46 | 11.50 | 9,322,902 | +0.07(+0.65%) |
Sep 09, 2022 | 11.38 | 11.44 | 11.24 | 11.42 | 9,465,873 | +0.10(+0.90%) |
Sep 08, 2022 | 11.11 | 11.33 | 11.08 | 11.32 | 7,331,522 | +0.07(+0.66%) |
Sep 07, 2022 | 10.95 | 11.24 | 10.94 | 11.24 | 9,188,289 | +0.34(+3.15%) |
Sep 06, 2022 | 11.06 | 11.06 | 10.82 | 10.90 | 10,516,260 | -0.16(-1.41%) |
Sep 02, 2022 | 11.19 | 11.29 | 11.03 | 11.06 | 8,786,330 | +0.02(+0.17%) |
Sep 01, 2022 | 11.00 | 11.08 | 10.90 | 11.04 | 7,539,361 | -0.01(-0.08%) |
Aug 31, 2022 | 11.27 | 11.27 | 11.00 | 11.05 | 11,464,446 | -0.16(-1.40%) |
Aug 30, 2022 | 11.31 | 11.35 | 11.16 | 11.20 | 6,454,640 | -0.07(-0.65%) |
Aug 29, 2022 | 11.37 | 11.38 | 11.24 | 11.28 | 9,449,263 | -0.15(-1.29%) |
Aug 26, 2022 | 11.88 | 11.92 | 11.42 | 11.42 | 15,652,051 | -0.46(-3.87%) |
Aug 25, 2022 | 11.73 | 11.94 | 11.66 | 11.88 | 13,792,908 | +0.23(+1.97%) |
Aug 24, 2022 | 11.62 | 11.69 | 11.50 | 11.65 | 10,229,180 | +0.08(+0.72%) |
Aug 23, 2022 | 11.57 | 11.70 | 11.49 | 11.57 | 8,375,854 | +0.09(+0.80%) |
Aug 22, 2022 | 11.36 | 11.60 | 11.28 | 11.48 | 12,142,391 | +0.00(+0.00%) |
Aug 19, 2022 | 11.66 | 11.66 | 11.42 | 11.48 | 9,980,503 | -0.22(-1.89%) |
Aug 18, 2022 | 11.70 | 11.83 | 11.37 | 11.70 | 12,004,704 | -0.27(-2.23%) |
Aug 17, 2022 | 12.13 | 12.13 | 11.91 | 11.97 | 9,653,443 | -0.26(-2.11%) |
Aug 16, 2022 | 11.94 | 12.30 | 11.92 | 12.22 | 13,380,785 | +0.24(+1.99%) |
Aug 15, 2022 | 11.69 | 12.02 | 11.68 | 11.99 | 13,236,461 | +0.20(+1.72%) |
Aug 12, 2022 | 11.67 | 11.80 | 11.66 | 11.78 | 5,502,460 | +0.17(+1.43%) |
Aug 11, 2022 | 11.76 | 11.78 | 11.59 | 11.62 | 7,030,656 | -0.07(-0.63%) |
Aug 10, 2022 | 11.58 | 11.77 | 11.56 | 11.69 | 6,932,352 | +0.29(+2.50%) |
Aug 09, 2022 | 11.42 | 11.48 | 11.33 | 11.41 | 8,785,614 | +0.01(+0.08%) |
Aug 08, 2022 | 11.40 | 11.43 | 11.31 | 11.40 | 5,881,990 | +0.11(+0.98%) |
Aug 05, 2022 | 11.45 | 11.48 | 11.19 | 11.29 | 7,576,015 | -0.29(-2.54%) |
Aug 04, 2022 | 11.68 | 11.78 | 11.57 | 11.58 | 8,616,086 | -0.12(-1.02%) |
Aug 03, 2022 | 11.79 | 11.79 | 11.58 | 11.70 | 7,197,284 | -0.03(-0.24%) |
Aug 02, 2022 | 11.95 | 12.05 | 11.68 | 11.73 | 7,961,995 | -0.27(-2.22%) |