Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.08 | 10.22 | 9.954 | 10.20 | 11,603,444 | +0.10(+0.99%) |
Nov 29, 2022 | 10.04 | 10.11 | 10.03 | 10.10 | 6,642,518 | +0.02(+0.18%) |
Nov 28, 2022 | 10.28 | 10.29 | 10.07 | 10.08 | 9,770,262 | -0.15(-1.51%) |
Nov 25, 2022 | 10.27 | 10.30 | 10.24 | 10.24 | 6,096,017 | +0.21(+2.08%) |
Nov 23, 2022 | 9.990 | 10.10 | 9.956 | 10.03 | 10,513,163 | +0.14(+1.46%) |
Nov 22, 2022 | 9.908 | 9.951 | 9.830 | 9.882 | 12,576,364 | -0.20(-1.98%) |
Nov 21, 2022 | 10.23 | 10.26 | 10.08 | 10.08 | 10,175,346 | -0.08(-0.77%) |
Nov 18, 2022 | 10.19 | 10.25 | 10.11 | 10.16 | 9,709,957 | +0.12(+1.21%) |
Nov 17, 2022 | 9.986 | 10.07 | 9.982 | 10.04 | 9,544,807 | -0.06(-0.60%) |
Nov 16, 2022 | 10.06 | 10.20 | 10.06 | 10.10 | 15,585,071 | +0.13(+1.31%) |
Nov 15, 2022 | 10.27 | 10.30 | 9.895 | 9.969 | 15,654,472 | -0.73(-6.82%) |
Nov 14, 2022 | 10.77 | 10.85 | 10.70 | 10.70 | 10,225,741 | -0.14(-1.28%) |
Nov 11, 2022 | 10.72 | 10.86 | 10.62 | 10.84 | 7,301,205 | +0.00(+0.00%) |
Nov 10, 2022 | 10.91 | 10.99 | 10.77 | 10.84 | 8,778,850 | +0.47(+4.53%) |
Nov 09, 2022 | 10.44 | 10.48 | 10.35 | 10.37 | 7,803,436 | -0.38(-3.56%) |
Nov 08, 2022 | 10.75 | 10.99 | 10.67 | 10.75 | 12,021,141 | +0.14(+1.31%) |
Nov 07, 2022 | 10.61 | 10.64 | 10.51 | 10.61 | 8,446,092 | +0.11(+1.08%) |
Nov 04, 2022 | 10.31 | 10.50 | 10.24 | 10.50 | 11,080,615 | +0.47(+4.68%) |
Nov 03, 2022 | 10.08 | 10.14 | 10.02 | 10.03 | 8,837,332 | -0.30(-2.86%) |
Nov 02, 2022 | 10.36 | 10.32 | 10.32 | 8,154,268 | +0.00(+0.00%) | |
Nov 01, 2022 | 10.39 | 10.46 | 10.28 | 10.32 | 8,002,624 | +0.06(+0.59%) |
Oct 31, 2022 | 10.26 | 10.31 | 10.20 | 10.26 | 7,076,832 | +0.03(+0.34%) |
Oct 28, 2022 | 10.08 | 10.24 | 10.06 | 10.23 | 7,987,847 | +0.23(+2.26%) |
Oct 27, 2022 | 10.06 | 10.14 | 10.00 | 10.00 | 9,816,742 | -0.08(-0.78%) |
Oct 26, 2022 | 10.03 | 10.13 | 10.02 | 10.08 | 8,264,233 | +0.06(+0.61%) |
Oct 25, 2022 | 10.00 | 10.08 | 9.964 | 10.02 | 7,880,379 | +0.09(+0.87%) |
Oct 24, 2022 | 9.908 | 10.05 | 9.882 | 9.934 | 9,552,661 | +0.10(+1.06%) |
Oct 21, 2022 | 9.630 | 9.838 | 9.621 | 9.830 | 10,593,131 | +0.08(+0.80%) |
Oct 20, 2022 | 9.760 | 9.908 | 9.721 | 9.751 | 7,744,746 | -0.23(-2.35%) |
Oct 19, 2022 | 10.01 | 10.07 | 9.938 | 9.986 | 6,217,078 | +0.03(+0.26%) |
Oct 18, 2022 | 9.977 | 10.01 | 9.874 | 9.960 | 6,586,378 | -0.05(-0.52%) |
Oct 17, 2022 | 9.977 | 10.11 | 9.964 | 10.01 | 9,912,028 | +0.26(+2.67%) |
Oct 14, 2022 | 9.943 | 9.977 | 9.734 | 9.751 | 9,195,239 | -0.20(-2.01%) |
Oct 13, 2022 | 9.708 | 9.990 | 9.660 | 9.951 | 12,621,991 | +0.33(+3.43%) |
Oct 12, 2022 | 9.447 | 9.708 | 9.430 | 9.621 | 13,714,550 | -0.10(-0.98%) |
Oct 11, 2022 | 9.838 | 9.943 | 9.708 | 9.717 | 9,919,858 | -0.13(-1.32%) |
Oct 10, 2022 | 9.830 | 10.06 | 9.812 | 9.847 | 10,644,312 | +0.03(+0.27%) |
Oct 07, 2022 | 9.812 | 9.943 | 9.760 | 9.821 | 10,128,462 | -0.09(-0.88%) |
Oct 06, 2022 | 10.06 | 10.09 | 9.899 | 9.908 | 6,373,940 | -0.25(-2.48%) |
Oct 05, 2022 | 10.20 | 10.21 | 10.07 | 10.16 | 6,459,146 | -0.34(-3.23%) |
Oct 04, 2022 | 10.51 | 10.56 | 10.45 | 10.50 | 9,415,168 | +0.19(+1.85%) |
Oct 03, 2022 | 10.26 | 10.37 | 10.18 | 10.31 | 9,146,746 | +0.46(+4.68%) |
Sep 30, 2022 | 9.856 | 9.973 | 9.838 | 9.847 | 7,726,570 | -0.01(-0.09%) |
Sep 29, 2022 | 9.795 | 9.908 | 9.760 | 9.856 | 9,214,618 | -0.28(-2.74%) |
Sep 28, 2022 | 9.760 | 10.15 | 9.717 | 10.13 | 12,084,899 | +0.21(+2.10%) |
Sep 27, 2022 | 10.06 | 10.12 | 9.917 | 9.925 | 10,378,910 | -0.08(-0.78%) |
Sep 26, 2022 | 10.05 | 10.17 | 9.937 | 10.00 | 13,745,239 | -0.40(-3.84%) |
Sep 23, 2022 | 10.39 | 10.46 | 10.31 | 10.40 | 12,599,937 | -0.35(-3.23%) |
Sep 22, 2022 | 10.78 | 10.79 | 10.64 | 10.75 | 8,327,981 | +0.08(+0.73%) |
Sep 21, 2022 | 10.76 | 10.88 | 10.67 | 10.67 | 7,984,795 | +0.10(+0.99%) |
Sep 20, 2022 | 10.65 | 10.66 | 10.54 | 10.57 | 6,483,629 | -0.30(-2.72%) |
Sep 19, 2022 | 10.77 | 10.87 | 10.72 | 10.86 | 5,435,224 | +0.02(+0.16%) |
Sep 16, 2022 | 10.74 | 10.85 | 10.73 | 10.85 | 4,964,895 | -0.04(-0.40%) |
Sep 15, 2022 | 10.92 | 11.00 | 10.87 | 10.89 | 10,771,644 | +0.06(+0.56%) |
Sep 14, 2022 | 10.85 | 10.89 | 10.78 | 10.83 | 5,214,645 | -0.03(-0.24%) |
Sep 13, 2022 | 11.09 | 11.13 | 10.86 | 10.86 | 6,192,689 | -0.40(-3.55%) |
Sep 12, 2022 | 11.19 | 11.32 | 11.19 | 11.25 | 5,098,917 | +0.22(+1.97%) |
Sep 09, 2022 | 11.03 | 11.07 | 10.98 | 11.04 | 5,329,069 | +0.19(+1.76%) |
Sep 08, 2022 | 10.85 | 10.91 | 10.72 | 10.85 | 8,437,197 | -0.23(-2.04%) |
Sep 07, 2022 | 11.12 | 11.15 | 10.98 | 11.07 | 7,688,811 | -0.26(-2.30%) |
Sep 06, 2022 | 11.47 | 11.48 | 11.31 | 11.33 | 5,714,879 | -0.03(-0.31%) |
Sep 02, 2022 | 11.41 | 11.55 | 11.33 | 11.37 | 5,001,829 | +0.00(+0.00%) |