Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.27 | 10.30 | 10.20 | 10.20 | 4,522,563 | -0.09(-0.88%) |
Oct 28, 2022 | 10.30 | 10.30 | 10.25 | 10.30 | 3,308,914 | +0.02(+0.18%) |
Oct 27, 2022 | 10.27 | 10.33 | 10.23 | 10.28 | 4,147,288 | +0.03(+0.27%) |
Oct 26, 2022 | 10.23 | 10.35 | 10.18 | 10.25 | 5,255,971 | +0.04(+0.36%) |
Oct 25, 2022 | 10.12 | 10.22 | 10.10 | 10.21 | 3,644,133 | +0.15(+1.45%) |
Oct 24, 2022 | 10.08 | 10.13 | 10.05 | 10.07 | 6,363,210 | +0.01(+0.10%) |
Oct 21, 2022 | 10.09 | 10.12 | 10.01 | 10.06 | 3,698,355 | -0.06(-0.63%) |
Oct 20, 2022 | 10.28 | 10.28 | 10.09 | 10.12 | 5,095,627 | -0.16(-1.58%) |
Oct 19, 2022 | 10.31 | 10.32 | 10.21 | 10.28 | 5,000,165 | -0.07(-0.70%) |
Oct 18, 2022 | 10.38 | 10.41 | 10.33 | 10.36 | 4,117,811 | +0.02(+0.18%) |
Oct 17, 2022 | 10.43 | 10.46 | 10.32 | 10.34 | 4,283,430 | +0.00(+0.00%) |
Oct 14, 2022 | 10.40 | 10.44 | 10.30 | 10.34 | 5,098,884 | -0.01(-0.09%) |
Oct 13, 2022 | 10.20 | 10.41 | 10.20 | 10.35 | 6,342,769 | -0.07(-0.69%) |
Oct 12, 2022 | 10.44 | 10.47 | 10.38 | 10.42 | 3,974,067 | -0.05(-0.52%) |
Oct 11, 2022 | 10.52 | 10.54 | 10.46 | 10.47 | 4,365,894 | -0.05(-0.52%) |
Oct 10, 2022 | 10.64 | 10.64 | 10.51 | 10.53 | 3,888,156 | -0.09(-0.85%) |
Oct 07, 2022 | 10.66 | 10.69 | 10.62 | 10.62 | 2,808,964 | -0.11(-1.01%) |
Oct 06, 2022 | 10.78 | 10.81 | 10.71 | 10.73 | 2,995,045 | -0.05(-0.50%) |
Oct 05, 2022 | 10.81 | 10.84 | 10.77 | 10.78 | 4,688,048 | -0.09(-0.83%) |
Oct 04, 2022 | 10.88 | 10.96 | 10.87 | 10.87 | 3,065,032 | +0.05(+0.42%) |
Oct 03, 2022 | 10.80 | 10.90 | 10.80 | 10.83 | 3,872,061 | +0.08(+0.76%) |
Sep 30, 2022 | 10.75 | 10.79 | 10.69 | 10.75 | 7,427,808 | +0.01(+0.08%) |
Sep 29, 2022 | 10.75 | 10.76 | 10.61 | 10.74 | 7,484,424 | -0.04(-0.34%) |
Sep 28, 2022 | 10.69 | 10.83 | 10.67 | 10.77 | 4,783,865 | +0.13(+1.19%) |
Sep 27, 2022 | 10.63 | 10.66 | 10.58 | 10.65 | 6,566,459 | +0.05(+0.43%) |
Sep 26, 2022 | 10.65 | 10.71 | 10.59 | 10.60 | 4,481,698 | -0.07(-0.68%) |
Sep 23, 2022 | 10.77 | 10.77 | 10.65 | 10.67 | 5,643,068 | -0.13(-1.17%) |
Sep 22, 2022 | 10.90 | 10.92 | 10.78 | 10.80 | 4,257,533 | -0.12(-1.08%) |
Sep 21, 2022 | 10.92 | 11.00 | 10.91 | 10.92 | 4,148,450 | +0.04(+0.33%) |
Sep 20, 2022 | 10.90 | 10.92 | 10.86 | 10.88 | 3,905,287 | -0.09(-0.82%) |
Sep 19, 2022 | 10.95 | 11.00 | 10.93 | 10.97 | 3,961,800 | -0.03(-0.25%) |
Sep 16, 2022 | 10.97 | 11.03 | 10.90 | 11.00 | 3,731,362 | -0.02(-0.16%) |
Sep 15, 2022 | 11.08 | 11.11 | 11.02 | 11.02 | 3,078,231 | -0.08(-0.73%) |
Sep 14, 2022 | 11.07 | 11.13 | 11.03 | 11.10 | 2,969,339 | +0.04(+0.41%) |
Sep 13, 2022 | 11.02 | 11.09 | 11.01 | 11.05 | 3,489,680 | -0.12(-1.05%) |
Sep 12, 2022 | 11.10 | 11.20 | 11.10 | 11.17 | 4,643,335 | +0.09(+0.81%) |
Sep 09, 2022 | 11.03 | 11.11 | 10.99 | 11.08 | 4,891,309 | +0.10(+0.90%) |
Sep 08, 2022 | 11.04 | 11.11 | 10.96 | 10.98 | 4,198,463 | -0.07(-0.65%) |
Sep 07, 2022 | 10.98 | 11.08 | 10.96 | 11.05 | 4,256,314 | +0.10(+0.90%) |
Sep 06, 2022 | 11.09 | 11.11 | 10.95 | 10.95 | 5,900,203 | -0.13(-1.22%) |
Sep 02, 2022 | 11.12 | 11.15 | 11.06 | 11.09 | 4,600,392 | +0.03(+0.24%) |
Sep 01, 2022 | 11.04 | 11.08 | 10.99 | 11.06 | 4,706,461 | -0.07(-0.65%) |
Aug 31, 2022 | 11.25 | 11.28 | 11.11 | 11.13 | 4,414,639 | -0.09(-0.80%) |
Aug 30, 2022 | 11.31 | 11.33 | 11.21 | 11.22 | 3,061,070 | -0.05(-0.48%) |
Aug 29, 2022 | 11.24 | 11.31 | 11.23 | 11.28 | 3,919,720 | -0.03(-0.24%) |
Aug 26, 2022 | 11.45 | 11.45 | 11.30 | 11.31 | 6,102,041 | -0.12(-1.02%) |
Aug 25, 2022 | 11.32 | 11.45 | 11.29 | 11.42 | 3,960,002 | +0.13(+1.12%) |
Aug 24, 2022 | 11.23 | 11.38 | 11.18 | 11.30 | 8,422,350 | +0.06(+0.56%) |
Aug 23, 2022 | 11.42 | 11.49 | 11.03 | 11.23 | 13,456,725 | -0.21(-1.81%) |
Aug 22, 2022 | 11.47 | 11.50 | 11.40 | 11.44 | 3,747,320 | -0.10(-0.87%) |
Aug 19, 2022 | 11.58 | 11.60 | 11.51 | 11.54 | 4,127,821 | -0.13(-1.07%) |
Aug 18, 2022 | 11.69 | 11.69 | 11.62 | 11.67 | 4,777,653 | +0.02(+0.15%) |
Aug 17, 2022 | 11.77 | 11.77 | 11.65 | 11.65 | 4,429,776 | -0.18(-1.52%) |
Aug 16, 2022 | 11.84 | 11.86 | 11.78 | 11.83 | 3,723,384 | -0.04(-0.30%) |
Aug 15, 2022 | 11.85 | 11.88 | 11.84 | 11.86 | 2,710,915 | +0.02(+0.15%) |
Aug 12, 2022 | 11.81 | 11.86 | 11.78 | 11.85 | 2,764,221 | +0.02(+0.15%) |
Aug 11, 2022 | 11.88 | 11.89 | 11.77 | 11.83 | 3,482,156 | -0.01(-0.08%) |
Aug 10, 2022 | 11.83 | 11.90 | 11.80 | 11.84 | 4,515,517 | +0.08(+0.69%) |
Aug 09, 2022 | 11.86 | 11.89 | 11.71 | 11.76 | 4,389,566 | -0.13(-1.06%) |
Aug 08, 2022 | 11.92 | 11.94 | 11.87 | 11.88 | 2,971,236 | +0.01(+0.08%) |
Aug 05, 2022 | 11.95 | 11.98 | 11.84 | 11.87 | 7,059,660 | -0.14(-1.19%) |
Aug 04, 2022 | 12.03 | 12.03 | 11.95 | 12.02 | 5,120,795 | +0.02(+0.15%) |
Aug 03, 2022 | 11.96 | 12.02 | 11.93 | 12.00 | 5,236,969 | +0.07(+0.60%) |
Aug 02, 2022 | 11.75 | 11.97 | 11.69 | 11.93 | 6,894,502 | +0.18(+1.53%) |