Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.70 | 11.73 | 11.31 | 11.45 | 1,577,658 | -0.28(-2.39%) |
Oct 28, 2022 | 11.50 | 11.79 | 11.39 | 11.73 | 1,503,037 | +0.33(+2.89%) |
Oct 27, 2022 | 11.80 | 11.90 | 11.33 | 11.40 | 1,356,172 | -0.29(-2.48%) |
Oct 26, 2022 | 11.34 | 11.93 | 11.33 | 11.69 | 1,526,407 | +0.35(+3.09%) |
Oct 25, 2022 | 11.37 | 11.61 | 11.26 | 11.34 | 1,378,938 | +0.03(+0.27%) |
Oct 24, 2022 | 11.07 | 11.49 | 10.79 | 11.31 | 1,918,089 | +0.32(+2.91%) |
Oct 21, 2022 | 10.40 | 11.00 | 10.36 | 10.99 | 5,317,165 | +0.67(+6.49%) |
Oct 20, 2022 | 10.53 | 10.77 | 10.30 | 10.32 | 1,632,946 | -0.16(-1.53%) |
Oct 19, 2022 | 10.94 | 11.12 | 10.32 | 10.48 | 2,246,020 | -0.57(-5.16%) |
Oct 18, 2022 | 11.53 | 11.63 | 11.01 | 11.05 | 1,137,536 | -0.28(-2.47%) |
Oct 17, 2022 | 11.04 | 11.39 | 10.88 | 11.33 | 1,631,449 | +0.62(+5.79%) |
Oct 14, 2022 | 10.98 | 11.16 | 10.70 | 10.71 | 1,186,533 | -0.18(-1.65%) |
Oct 13, 2022 | 10.56 | 11.02 | 10.40 | 10.89 | 1,533,075 | +0.11(+1.02%) |
Oct 12, 2022 | 10.98 | 11.03 | 10.62 | 10.78 | 1,282,762 | -0.10(-0.92%) |
Oct 11, 2022 | 11.07 | 11.35 | 10.51 | 10.88 | 1,937,330 | -0.19(-1.72%) |
Oct 10, 2022 | 10.84 | 11.21 | 10.62 | 11.07 | 1,436,374 | +0.26(+2.41%) |
Oct 07, 2022 | 11.10 | 11.21 | 10.75 | 10.81 | 1,657,380 | -0.37(-3.31%) |
Oct 06, 2022 | 11.34 | 11.40 | 11.12 | 11.18 | 1,243,291 | -0.22(-1.93%) |
Oct 05, 2022 | 11.14 | 11.48 | 11.09 | 11.40 | 1,591,569 | +0.14(+1.24%) |
Oct 04, 2022 | 10.92 | 11.27 | 10.85 | 11.26 | 1,878,402 | +0.45(+4.16%) |
Oct 03, 2022 | 10.70 | 11.04 | 10.41 | 10.81 | 1,639,033 | +0.37(+3.54%) |
Sep 30, 2022 | 10.31 | 10.74 | 10.21 | 10.44 | 1,774,905 | +0.14(+1.36%) |
Sep 29, 2022 | 10.49 | 10.52 | 10.05 | 10.30 | 2,162,154 | -0.22(-2.09%) |
Sep 28, 2022 | 10.59 | 10.90 | 10.35 | 10.52 | 2,122,115 | +0.07(+0.67%) |
Sep 27, 2022 | 10.37 | 10.61 | 10.25 | 10.45 | 2,127,123 | +0.52(+5.24%) |
Sep 26, 2022 | 10.24 | 10.48 | 9.920 | 9.930 | 1,293,364 | -0.31(-3.03%) |
Sep 23, 2022 | 10.17 | 10.28 | 9.970 | 10.24 | 1,878,604 | +0.00(+0.00%) |
Sep 22, 2022 | 9.880 | 10.33 | 9.810 | 10.24 | 2,337,890 | +0.17(+1.69%) |
Sep 21, 2022 | 10.42 | 10.50 | 10.07 | 10.07 | 1,777,292 | -0.30(-2.89%) |
Sep 20, 2022 | 10.45 | 10.80 | 10.29 | 10.37 | 1,524,158 | -0.26(-2.45%) |
Sep 19, 2022 | 11.23 | 11.23 | 10.27 | 10.63 | 2,858,963 | -0.75(-6.59%) |
Sep 16, 2022 | 11.33 | 11.45 | 11.02 | 11.38 | 4,991,277 | -0.13(-1.13%) |
Sep 15, 2022 | 11.41 | 11.62 | 11.32 | 11.51 | 1,308,749 | -0.04(-0.35%) |
Sep 14, 2022 | 11.35 | 11.98 | 11.25 | 11.55 | 1,756,791 | +0.32(+2.85%) |
Sep 13, 2022 | 11.32 | 11.66 | 11.12 | 11.23 | 1,954,045 | -0.55(-4.67%) |
Sep 12, 2022 | 11.75 | 12.17 | 11.67 | 11.78 | 1,532,545 | +0.13(+1.12%) |
Sep 09, 2022 | 11.40 | 11.75 | 11.31 | 11.65 | 1,484,000 | +0.32(+2.82%) |
Sep 08, 2022 | 11.00 | 11.40 | 10.97 | 11.33 | 1,058,960 | +0.20(+1.80%) |
Sep 07, 2022 | 10.72 | 11.14 | 10.64 | 11.13 | 2,111,723 | +0.38(+3.53%) |
Sep 06, 2022 | 11.39 | 11.39 | 10.74 | 10.75 | 2,068,517 | -0.46(-4.10%) |
Sep 02, 2022 | 11.74 | 11.76 | 11.16 | 11.21 | 1,260,018 | -0.38(-3.28%) |
Sep 01, 2022 | 11.23 | 11.60 | 11.12 | 11.59 | 1,328,734 | +0.12(+1.05%) |
Aug 31, 2022 | 11.39 | 11.83 | 11.29 | 11.47 | 2,352,323 | +0.13(+1.15%) |
Aug 30, 2022 | 11.18 | 11.37 | 11.04 | 11.34 | 1,914,810 | +0.34(+3.09%) |
Aug 29, 2022 | 11.13 | 11.45 | 10.95 | 11.00 | 1,918,255 | -0.30(-2.65%) |
Aug 26, 2022 | 11.58 | 11.65 | 11.11 | 11.30 | 1,921,490 | -0.33(-2.84%) |
Aug 25, 2022 | 11.76 | 12.08 | 11.61 | 11.63 | 1,958,613 | +0.02(+0.17%) |
Aug 24, 2022 | 11.66 | 11.81 | 11.46 | 11.61 | 1,728,496 | -0.13(-1.11%) |
Aug 23, 2022 | 11.79 | 11.93 | 11.64 | 11.74 | 2,458,895 | +0.00(+0.00%) |
Aug 22, 2022 | 12.04 | 12.23 | 11.64 | 11.74 | 2,652,480 | -0.43(-3.53%) |
Aug 19, 2022 | 12.19 | 12.46 | 12.07 | 12.17 | 2,860,057 | -0.30(-2.41%) |
Aug 18, 2022 | 12.80 | 12.80 | 12.24 | 12.47 | 3,144,262 | -0.29(-2.27%) |
Aug 17, 2022 | 14.12 | 14.12 | 12.69 | 12.76 | 4,147,921 | -1.48(-10.39%) |
Aug 16, 2022 | 15.29 | 15.40 | 14.05 | 14.24 | 4,718,901 | -1.38(-8.83%) |
Aug 15, 2022 | 16.22 | 16.29 | 15.58 | 15.62 | 2,233,577 | -0.72(-4.41%) |
Aug 12, 2022 | 16.90 | 16.99 | 16.18 | 16.34 | 7,315,425 | -0.35(-2.10%) |
Aug 11, 2022 | 17.23 | 17.41 | 16.52 | 16.69 | 2,121,814 | -0.57(-3.30%) |
Aug 10, 2022 | 17.42 | 17.48 | 16.51 | 17.26 | 2,453,468 | +0.24(+1.41%) |
Aug 09, 2022 | 17.05 | 17.33 | 16.26 | 17.02 | 2,620,087 | -0.42(-2.41%) |
Aug 08, 2022 | 16.65 | 17.44 | 16.13 | 17.44 | 4,063,764 | +0.79(+4.74%) |
Aug 05, 2022 | 15.65 | 17.10 | 14.94 | 16.65 | 6,098,404 | +2.31(+16.11%) |
Aug 04, 2022 | 14.13 | 14.69 | 14.02 | 14.34 | 2,201,228 | +0.21(+1.49%) |
Aug 03, 2022 | 13.95 | 14.51 | 13.95 | 14.13 | 1,289,893 | +0.24(+1.73%) |
Aug 02, 2022 | 14.01 | 14.19 | 13.79 | 13.89 | 1,072,063 | -0.15(-1.07%) |