Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.21 | 11.49 | 11.02 | 11.45 | 13,379,513 | +0.22(+1.98%) |
Nov 29, 2022 | 11.13 | 11.31 | 11.12 | 11.23 | 5,327,136 | +0.11(+1.00%) |
Nov 28, 2022 | 11.13 | 11.15 | 11.08 | 11.12 | 10,613,299 | -0.08(-0.74%) |
Nov 25, 2022 | 11.25 | 11.29 | 11.18 | 11.20 | 3,448,957 | +0.00(+0.00%) |
Nov 23, 2022 | 11.10 | 11.20 | 11.07 | 11.20 | 5,285,014 | +0.08(+0.75%) |
Nov 22, 2022 | 11.06 | 11.14 | 11.05 | 11.12 | 6,504,441 | +0.11(+1.03%) |
Nov 21, 2022 | 10.84 | 11.01 | 10.79 | 11.01 | 8,406,763 | +0.16(+1.44%) |
Nov 18, 2022 | 10.96 | 11.01 | 10.79 | 10.85 | 6,449,997 | +0.03(+0.25%) |
Nov 17, 2022 | 10.60 | 10.83 | 10.58 | 10.82 | 8,470,053 | +0.09(+0.86%) |
Nov 16, 2022 | 10.82 | 10.89 | 10.71 | 10.73 | 9,048,434 | -0.07(-0.68%) |
Nov 15, 2022 | 10.97 | 11.01 | 10.70 | 10.80 | 8,820,494 | -0.02(-0.17%) |
Nov 14, 2022 | 10.71 | 11.02 | 10.70 | 10.82 | 9,644,269 | +0.14(+1.29%) |
Nov 11, 2022 | 10.77 | 10.78 | 10.57 | 10.68 | 7,901,892 | +0.02(+0.17%) |
Nov 10, 2022 | 10.47 | 10.68 | 10.40 | 10.67 | 8,623,959 | +0.55(+5.45%) |
Nov 09, 2022 | 10.22 | 10.28 | 10.11 | 10.12 | 6,804,123 | -0.18(-1.78%) |
Nov 08, 2022 | 10.37 | 10.41 | 10.20 | 10.30 | 9,741,535 | +0.00(+0.00%) |
Nov 07, 2022 | 10.29 | 10.31 | 10.18 | 10.30 | 6,502,458 | +0.05(+0.54%) |
Nov 04, 2022 | 10.11 | 10.25 | 10.03 | 10.24 | 9,208,862 | +0.36(+3.62%) |
Nov 03, 2022 | 9.886 | 10.01 | 9.831 | 9.886 | 10,728,988 | -0.06(-0.65%) |
Nov 02, 2022 | 10.37 | 9.941 | 9.951 | 15,739,212 | -0.69(-6.47%) | |
Nov 01, 2022 | 10.70 | 10.73 | 10.46 | 10.64 | 11,453,472 | +0.01(+0.09%) |
Oct 31, 2022 | 10.70 | 10.70 | 10.57 | 10.63 | 18,243,956 | -0.16(-1.45%) |
Oct 28, 2022 | 10.64 | 10.79 | 10.58 | 10.79 | 8,054,810 | +0.19(+1.82%) |
Oct 27, 2022 | 10.58 | 10.75 | 10.58 | 10.59 | 7,238,942 | +0.06(+0.52%) |
Oct 26, 2022 | 10.58 | 10.69 | 10.48 | 10.54 | 7,143,735 | +0.01(+0.09%) |
Oct 25, 2022 | 10.30 | 10.55 | 10.22 | 10.53 | 7,817,570 | +0.16(+1.50%) |
Oct 24, 2022 | 10.42 | 10.43 | 10.24 | 10.37 | 7,973,728 | +0.00(+0.00%) |
Oct 21, 2022 | 10.03 | 10.38 | 9.983 | 10.37 | 9,743,558 | +0.38(+3.77%) |
Oct 20, 2022 | 10.15 | 10.23 | 9.951 | 9.996 | 7,022,143 | -0.16(-1.54%) |
Oct 19, 2022 | 10.23 | 10.26 | 10.09 | 10.15 | 5,468,966 | -0.13(-1.25%) |
Oct 18, 2022 | 10.24 | 10.32 | 10.16 | 10.28 | 6,924,838 | +0.19(+1.91%) |
Oct 17, 2022 | 10.13 | 10.17 | 10.06 | 10.09 | 7,900,731 | +0.14(+1.38%) |
Oct 14, 2022 | 10.23 | 10.30 | 9.951 | 9.951 | 8,116,356 | -0.20(-1.99%) |
Oct 13, 2022 | 9.638 | 10.24 | 9.565 | 10.15 | 13,278,733 | +0.43(+4.44%) |
Oct 12, 2022 | 9.886 | 9.886 | 9.703 | 9.721 | 10,683,370 | -0.17(-1.76%) |
Oct 11, 2022 | 9.923 | 10.02 | 9.813 | 9.895 | 5,978,268 | -0.10(-1.01%) |
Oct 10, 2022 | 9.969 | 10.04 | 9.909 | 9.996 | 5,430,385 | +0.10(+1.02%) |
Oct 07, 2022 | 10.05 | 10.05 | 9.850 | 9.895 | 5,569,997 | -0.27(-2.62%) |
Oct 06, 2022 | 10.15 | 10.24 | 10.05 | 10.16 | 9,138,573 | -0.02(-0.18%) |
Oct 05, 2022 | 10.22 | 10.28 | 10.12 | 10.18 | 8,462,117 | -0.17(-1.68%) |
Oct 04, 2022 | 10.20 | 10.39 | 10.13 | 10.35 | 8,739,849 | +0.23(+2.27%) |
Oct 03, 2022 | 9.978 | 10.20 | 9.973 | 10.12 | 11,972,936 | +0.28(+2.80%) |
Sep 30, 2022 | 9.905 | 10.01 | 9.840 | 9.850 | 10,701,758 | -0.02(-0.19%) |
Sep 29, 2022 | 9.914 | 9.916 | 9.758 | 9.868 | 6,096,444 | -0.14(-1.38%) |
Sep 28, 2022 | 9.850 | 10.05 | 9.840 | 10.01 | 7,175,265 | +0.21(+2.16%) |
Sep 27, 2022 | 10.01 | 10.06 | 9.693 | 9.794 | 8,063,248 | -0.12(-1.20%) |
Sep 26, 2022 | 10.08 | 10.12 | 9.813 | 9.914 | 8,034,714 | -0.17(-1.64%) |
Sep 23, 2022 | 10.15 | 10.15 | 9.951 | 10.08 | 8,244,960 | -0.16(-1.53%) |
Sep 22, 2022 | 10.27 | 10.32 | 10.17 | 10.24 | 6,083,544 | -0.06(-0.62%) |
Sep 21, 2022 | 10.58 | 10.61 | 10.30 | 10.30 | 7,259,910 | -0.20(-1.92%) |
Sep 20, 2022 | 10.64 | 10.68 | 10.39 | 10.50 | 5,863,163 | -0.29(-2.72%) |
Sep 19, 2022 | 10.65 | 10.80 | 10.60 | 10.79 | 7,071,142 | +0.09(+0.86%) |
Sep 16, 2022 | 10.72 | 10.73 | 10.57 | 10.70 | 13,048,888 | -0.12(-1.10%) |
Sep 15, 2022 | 10.80 | 10.95 | 10.77 | 10.82 | 6,985,520 | +0.05(+0.43%) |
Sep 14, 2022 | 10.96 | 10.98 | 10.71 | 10.78 | 5,403,637 | -0.18(-1.68%) |
Sep 13, 2022 | 11.16 | 11.18 | 10.92 | 10.96 | 5,711,411 | -0.39(-3.48%) |
Sep 12, 2022 | 11.34 | 11.44 | 11.32 | 11.36 | 9,438,014 | +0.07(+0.65%) |
Sep 09, 2022 | 11.24 | 11.30 | 11.11 | 11.28 | 9,582,750 | +0.10(+0.90%) |
Sep 08, 2022 | 10.98 | 11.19 | 10.94 | 11.18 | 7,422,046 | +0.07(+0.66%) |
Sep 07, 2022 | 10.81 | 11.11 | 10.80 | 11.11 | 9,301,738 | +0.34(+3.15%) |
Sep 06, 2022 | 10.92 | 10.93 | 10.69 | 10.77 | 10,646,106 | -0.15(-1.41%) |
Sep 02, 2022 | 11.06 | 11.15 | 10.89 | 10.92 | 8,894,816 | +0.02(+0.17%) |