Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.35 | 11.64 | 11.16 | 11.60 | 13,213,431 | +0.23(+1.98%) |
Nov 29, 2022 | 11.27 | 11.45 | 11.26 | 11.37 | 5,261,009 | +0.11(+1.00%) |
Nov 28, 2022 | 11.27 | 11.29 | 11.22 | 11.26 | 10,481,555 | -0.08(-0.74%) |
Nov 25, 2022 | 11.39 | 11.43 | 11.33 | 11.34 | 3,406,145 | +0.00(+0.00%) |
Nov 23, 2022 | 11.24 | 11.34 | 11.21 | 11.34 | 5,219,410 | +0.08(+0.75%) |
Nov 22, 2022 | 11.20 | 11.28 | 11.19 | 11.26 | 6,423,700 | +0.11(+1.03%) |
Nov 21, 2022 | 10.98 | 11.15 | 10.92 | 11.14 | 8,302,408 | +0.16(+1.44%) |
Nov 18, 2022 | 11.10 | 11.14 | 10.93 | 10.99 | 6,369,932 | +0.03(+0.25%) |
Nov 17, 2022 | 10.74 | 10.97 | 10.72 | 10.96 | 8,364,913 | +0.09(+0.86%) |
Nov 16, 2022 | 10.96 | 11.02 | 10.85 | 10.87 | 8,936,115 | -0.07(-0.68%) |
Nov 15, 2022 | 11.11 | 11.15 | 10.84 | 10.94 | 8,711,004 | -0.02(-0.17%) |
Nov 14, 2022 | 10.85 | 11.15 | 10.84 | 10.96 | 9,524,553 | +0.14(+1.29%) |
Nov 11, 2022 | 10.90 | 10.91 | 10.70 | 10.82 | 7,803,805 | +0.02(+0.17%) |
Nov 10, 2022 | 10.61 | 10.81 | 10.53 | 10.80 | 8,516,908 | +0.56(+5.44%) |
Nov 09, 2022 | 10.35 | 10.41 | 10.23 | 10.24 | 6,719,662 | -0.19(-1.78%) |
Nov 08, 2022 | 10.50 | 10.54 | 10.33 | 10.43 | 9,620,612 | +0.00(+0.00%) |
Nov 07, 2022 | 10.42 | 10.44 | 10.31 | 10.43 | 6,421,742 | +0.06(+0.54%) |
Nov 04, 2022 | 10.23 | 10.38 | 10.16 | 10.37 | 9,094,552 | +0.36(+3.62%) |
Nov 03, 2022 | 10.01 | 10.14 | 9.955 | 10.01 | 10,595,808 | -0.07(-0.65%) |
Nov 02, 2022 | 10.50 | 10.07 | 10.08 | 15,543,839 | -0.70(-6.47%) | |
Nov 01, 2022 | 10.84 | 10.87 | 10.59 | 10.77 | 11,311,299 | +0.01(+0.09%) |
Oct 31, 2022 | 10.84 | 10.84 | 10.71 | 10.76 | 18,017,490 | -0.16(-1.45%) |
Oct 28, 2022 | 10.77 | 10.93 | 10.72 | 10.92 | 7,954,824 | +0.20(+1.82%) |
Oct 27, 2022 | 10.72 | 10.88 | 10.72 | 10.73 | 7,149,084 | +0.06(+0.52%) |
Oct 26, 2022 | 10.72 | 10.83 | 10.61 | 10.67 | 7,055,059 | +0.01(+0.09%) |
Oct 25, 2022 | 10.43 | 10.68 | 10.35 | 10.66 | 7,720,529 | +0.16(+1.51%) |
Oct 24, 2022 | 10.55 | 10.56 | 10.37 | 10.50 | 7,874,749 | +0.00(+0.00%) |
Oct 21, 2022 | 10.16 | 10.51 | 10.11 | 10.50 | 9,622,610 | +0.38(+3.76%) |
Oct 20, 2022 | 10.28 | 10.36 | 10.08 | 10.12 | 6,934,976 | -0.16(-1.54%) |
Oct 19, 2022 | 10.35 | 10.39 | 10.21 | 10.28 | 5,401,079 | -0.13(-1.25%) |
Oct 18, 2022 | 10.37 | 10.45 | 10.29 | 10.41 | 6,838,879 | +0.20(+1.91%) |
Oct 17, 2022 | 10.26 | 10.30 | 10.19 | 10.21 | 7,802,658 | +0.14(+1.38%) |
Oct 14, 2022 | 10.35 | 10.43 | 10.08 | 10.08 | 8,015,607 | -0.20(-1.99%) |
Oct 13, 2022 | 9.760 | 10.37 | 9.685 | 10.28 | 13,113,902 | +0.44(+4.44%) |
Oct 12, 2022 | 10.01 | 10.01 | 9.825 | 9.843 | 10,550,756 | -0.18(-1.76%) |
Oct 11, 2022 | 10.05 | 10.15 | 9.936 | 10.02 | 5,904,059 | -0.10(-1.01%) |
Oct 10, 2022 | 10.09 | 10.16 | 10.03 | 10.12 | 5,362,977 | +0.10(+1.02%) |
Oct 07, 2022 | 10.18 | 10.18 | 9.973 | 10.02 | 5,500,856 | -0.27(-2.62%) |
Oct 06, 2022 | 10.28 | 10.36 | 10.18 | 10.29 | 9,025,134 | -0.02(-0.18%) |
Oct 05, 2022 | 10.35 | 10.41 | 10.25 | 10.31 | 8,357,075 | -0.18(-1.68%) |
Oct 04, 2022 | 10.33 | 10.52 | 10.26 | 10.48 | 8,631,360 | +0.23(+2.27%) |
Oct 03, 2022 | 10.10 | 10.33 | 10.10 | 10.25 | 11,824,314 | +0.28(+2.80%) |
Sep 30, 2022 | 10.03 | 10.13 | 9.964 | 9.973 | 10,568,915 | -0.02(-0.19%) |
Sep 29, 2022 | 10.04 | 10.04 | 9.880 | 9.992 | 6,020,768 | -0.14(-1.38%) |
Sep 28, 2022 | 9.973 | 10.18 | 9.964 | 10.13 | 7,086,198 | +0.21(+2.16%) |
Sep 27, 2022 | 10.14 | 10.19 | 9.815 | 9.918 | 7,963,158 | -0.12(-1.20%) |
Sep 26, 2022 | 10.21 | 10.25 | 9.936 | 10.04 | 7,934,978 | -0.17(-1.64%) |
Sep 23, 2022 | 10.28 | 10.28 | 10.08 | 10.21 | 8,142,614 | -0.16(-1.52%) |
Sep 22, 2022 | 10.40 | 10.45 | 10.29 | 10.36 | 6,008,029 | -0.07(-0.62%) |
Sep 21, 2022 | 10.72 | 10.74 | 10.43 | 10.43 | 7,169,792 | -0.20(-1.92%) |
Sep 20, 2022 | 10.77 | 10.81 | 10.52 | 10.63 | 5,790,383 | -0.30(-2.72%) |
Sep 19, 2022 | 10.78 | 10.94 | 10.74 | 10.93 | 6,983,367 | +0.09(+0.86%) |
Sep 16, 2022 | 10.86 | 10.87 | 10.70 | 10.84 | 12,886,910 | -0.12(-1.10%) |
Sep 15, 2022 | 10.94 | 11.09 | 10.90 | 10.96 | 6,898,807 | +0.05(+0.43%) |
Sep 14, 2022 | 11.10 | 11.12 | 10.84 | 10.91 | 5,336,561 | -0.19(-1.68%) |
Sep 13, 2022 | 11.30 | 11.32 | 11.06 | 11.10 | 5,640,514 | -0.40(-3.48%) |
Sep 12, 2022 | 11.48 | 11.59 | 11.46 | 11.50 | 9,320,858 | +0.07(+0.65%) |
Sep 09, 2022 | 11.39 | 11.44 | 11.25 | 11.42 | 9,463,798 | +0.10(+0.90%) |
Sep 08, 2022 | 11.12 | 11.33 | 11.08 | 11.32 | 7,329,915 | +0.07(+0.66%) |
Sep 07, 2022 | 10.95 | 11.25 | 10.94 | 11.25 | 9,186,275 | +0.34(+3.15%) |
Sep 06, 2022 | 11.06 | 11.06 | 10.82 | 10.90 | 10,513,955 | -0.16(-1.41%) |
Sep 02, 2022 | 11.20 | 11.29 | 11.03 | 11.06 | 8,784,404 | +0.02(+0.17%) |