Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.21 | 11.49 | 11.02 | 11.45 | 13,382,446 | +0.22(+1.98%) |
Nov 29, 2022 | 11.13 | 11.30 | 11.12 | 11.23 | 5,328,304 | +0.11(+1.00%) |
Nov 28, 2022 | 11.13 | 11.15 | 11.08 | 11.12 | 10,615,626 | -0.08(-0.75%) |
Nov 25, 2022 | 11.25 | 11.29 | 11.18 | 11.20 | 3,449,713 | +0.00(+0.00%) |
Nov 23, 2022 | 11.10 | 11.20 | 11.07 | 11.20 | 5,286,172 | +0.08(+0.75%) |
Nov 22, 2022 | 11.06 | 11.14 | 11.05 | 11.12 | 6,505,867 | +0.11(+1.03%) |
Nov 21, 2022 | 10.84 | 11.01 | 10.78 | 11.00 | 8,408,605 | +0.16(+1.44%) |
Nov 18, 2022 | 10.96 | 11.00 | 10.79 | 10.85 | 6,451,411 | +0.03(+0.25%) |
Nov 17, 2022 | 10.60 | 10.83 | 10.58 | 10.82 | 8,471,910 | +0.09(+0.86%) |
Nov 16, 2022 | 10.82 | 10.88 | 10.71 | 10.73 | 9,050,418 | -0.07(-0.68%) |
Nov 15, 2022 | 10.97 | 11.01 | 10.70 | 10.80 | 8,822,427 | -0.02(-0.17%) |
Nov 14, 2022 | 10.71 | 11.01 | 10.70 | 10.82 | 9,646,383 | +0.14(+1.29%) |
Nov 11, 2022 | 10.77 | 10.77 | 10.57 | 10.68 | 7,903,624 | +0.02(+0.17%) |
Nov 10, 2022 | 10.47 | 10.68 | 10.40 | 10.66 | 8,625,849 | +0.55(+5.45%) |
Nov 09, 2022 | 10.21 | 10.28 | 10.10 | 10.11 | 6,805,614 | -0.18(-1.78%) |
Nov 08, 2022 | 10.37 | 10.41 | 10.20 | 10.30 | 9,743,671 | +0.00(+0.00%) |
Nov 07, 2022 | 10.29 | 10.31 | 10.18 | 10.30 | 6,503,883 | +0.06(+0.54%) |
Nov 04, 2022 | 10.10 | 10.25 | 10.03 | 10.24 | 9,210,881 | +0.36(+3.62%) |
Nov 03, 2022 | 9.884 | 10.01 | 9.829 | 9.884 | 10,731,340 | -0.06(-0.65%) |
Nov 02, 2022 | 10.37 | 9.939 | 9.948 | 15,742,662 | -0.69(-6.47%) | |
Nov 01, 2022 | 10.70 | 10.73 | 10.45 | 10.64 | 11,455,983 | +0.01(+0.09%) |
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%) |