Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.57 | 10.77 | 10.56 | 10.76 | 4,857,059 | +0.19(+1.81%) |
Nov 29, 2022 | 10.70 | 10.73 | 10.56 | 10.57 | 9,090,855 | -0.16(-1.52%) |
Nov 28, 2022 | 10.78 | 10.80 | 10.72 | 10.74 | 5,140,804 | -0.05(-0.42%) |
Nov 25, 2022 | 10.78 | 10.79 | 10.73 | 10.78 | 2,543,138 | +0.02(+0.17%) |
Nov 23, 2022 | 10.66 | 10.78 | 10.66 | 10.76 | 5,304,115 | +0.08(+0.77%) |
Nov 22, 2022 | 10.68 | 10.71 | 10.65 | 10.68 | 3,937,913 | +0.03(+0.26%) |
Nov 21, 2022 | 10.69 | 10.71 | 10.63 | 10.65 | 4,921,289 | -0.02(-0.16%) |
Nov 18, 2022 | 10.75 | 10.75 | 10.63 | 10.67 | 4,133,924 | -0.03(-0.25%) |
Nov 17, 2022 | 10.65 | 10.71 | 10.64 | 10.70 | 7,253,254 | -0.04(-0.34%) |
Nov 16, 2022 | 10.76 | 10.78 | 10.72 | 10.73 | 3,555,194 | -0.02(-0.17%) |
Nov 15, 2022 | 10.65 | 10.76 | 10.64 | 10.75 | 6,604,822 | +0.19(+1.80%) |
Nov 14, 2022 | 10.69 | 10.72 | 10.52 | 10.56 | 5,406,624 | -0.14(-1.27%) |
Nov 11, 2022 | 10.63 | 10.76 | 10.58 | 10.70 | 5,566,765 | +0.07(+0.68%) |
Nov 10, 2022 | 10.28 | 10.65 | 10.28 | 10.63 | 7,053,350 | +0.51(+5.01%) |
Nov 09, 2022 | 10.21 | 10.21 | 10.03 | 10.12 | 28,187,224 | -0.11(-1.06%) |
Nov 08, 2022 | 10.06 | 10.23 | 10.04 | 10.23 | 6,710,995 | +0.18(+1.80%) |
Nov 07, 2022 | 10.01 | 10.06 | 9.965 | 10.05 | 5,714,346 | +0.06(+0.63%) |
Nov 04, 2022 | 10.07 | 10.09 | 9.974 | 9.983 | 4,476,412 | -0.05(-0.54%) |
Nov 03, 2022 | 10.05 | 10.07 | 10.01 | 10.04 | 4,497,812 | -0.06(-0.63%) |
Nov 02, 2022 | 10.08 | 10.22 | 10.04 | 10.10 | 6,809,188 | +0.01(+0.09%) |
Nov 01, 2022 | 10.24 | 10.28 | 10.09 | 10.09 | 3,993,747 | -0.06(-0.62%) |
Oct 31, 2022 | 10.22 | 10.25 | 10.15 | 10.15 | 4,544,513 | -0.09(-0.88%) |
Oct 28, 2022 | 10.25 | 10.25 | 10.20 | 10.25 | 3,324,974 | +0.02(+0.18%) |
Oct 27, 2022 | 10.22 | 10.28 | 10.18 | 10.23 | 4,167,417 | +0.03(+0.27%) |
Oct 26, 2022 | 10.18 | 10.30 | 10.13 | 10.20 | 5,281,481 | +0.04(+0.36%) |
Oct 25, 2022 | 10.07 | 10.17 | 10.06 | 10.16 | 3,661,820 | +0.14(+1.45%) |
Oct 24, 2022 | 10.03 | 10.08 | 10.00 | 10.02 | 6,394,094 | +0.01(+0.10%) |
Oct 21, 2022 | 10.04 | 10.07 | 9.960 | 10.01 | 3,716,306 | -0.06(-0.63%) |
Oct 20, 2022 | 10.23 | 10.23 | 10.04 | 10.07 | 5,120,358 | -0.16(-1.58%) |
Oct 19, 2022 | 10.26 | 10.27 | 10.16 | 10.23 | 5,024,434 | -0.07(-0.70%) |
Oct 18, 2022 | 10.33 | 10.36 | 10.28 | 10.31 | 4,137,797 | +0.02(+0.17%) |
Oct 17, 2022 | 10.38 | 10.41 | 10.27 | 10.29 | 4,304,220 | +0.00(+0.00%) |
Oct 14, 2022 | 10.35 | 10.39 | 10.25 | 10.29 | 5,123,631 | -0.01(-0.09%) |
Oct 13, 2022 | 10.15 | 10.36 | 10.15 | 10.30 | 6,373,554 | -0.07(-0.69%) |
Oct 12, 2022 | 10.39 | 10.42 | 10.33 | 10.37 | 3,993,356 | -0.05(-0.52%) |
Oct 11, 2022 | 10.47 | 10.49 | 10.41 | 10.42 | 4,387,084 | -0.05(-0.52%) |
Oct 10, 2022 | 10.59 | 10.59 | 10.45 | 10.48 | 3,907,027 | -0.09(-0.85%) |
Oct 07, 2022 | 10.61 | 10.63 | 10.57 | 10.57 | 2,822,598 | -0.11(-1.01%) |
Oct 06, 2022 | 10.73 | 10.76 | 10.66 | 10.68 | 3,009,582 | -0.05(-0.50%) |
Oct 05, 2022 | 10.76 | 10.78 | 10.72 | 10.73 | 4,710,802 | -0.09(-0.83%) |
Oct 04, 2022 | 10.83 | 10.91 | 10.82 | 10.82 | 3,079,908 | +0.04(+0.42%) |
Oct 03, 2022 | 10.75 | 10.85 | 10.75 | 10.77 | 3,890,854 | +0.08(+0.76%) |
Sep 30, 2022 | 10.70 | 10.73 | 10.64 | 10.69 | 7,463,860 | +0.01(+0.08%) |
Sep 29, 2022 | 10.70 | 10.71 | 10.56 | 10.68 | 7,520,750 | -0.04(-0.34%) |
Sep 28, 2022 | 10.64 | 10.77 | 10.62 | 10.72 | 4,807,083 | +0.13(+1.19%) |
Sep 27, 2022 | 10.58 | 10.61 | 10.53 | 10.59 | 6,598,330 | +0.04(+0.43%) |
Sep 26, 2022 | 10.59 | 10.66 | 10.54 | 10.55 | 4,503,450 | -0.07(-0.68%) |
Sep 23, 2022 | 10.72 | 10.72 | 10.60 | 10.62 | 5,670,457 | -0.13(-1.17%) |
Sep 22, 2022 | 10.85 | 10.86 | 10.73 | 10.75 | 4,278,197 | -0.12(-1.08%) |
Sep 21, 2022 | 10.86 | 10.95 | 10.86 | 10.86 | 4,168,585 | +0.04(+0.33%) |
Sep 20, 2022 | 10.85 | 10.86 | 10.81 | 10.83 | 3,924,242 | -0.09(-0.82%) |
Sep 19, 2022 | 10.90 | 10.95 | 10.87 | 10.92 | 3,981,028 | -0.03(-0.25%) |
Sep 16, 2022 | 10.92 | 10.97 | 10.85 | 10.95 | 3,749,472 | -0.02(-0.16%) |
Sep 15, 2022 | 11.03 | 11.05 | 10.96 | 10.96 | 3,093,172 | -0.08(-0.73%) |
Sep 14, 2022 | 11.02 | 11.07 | 10.97 | 11.04 | 2,983,750 | +0.04(+0.41%) |
Sep 13, 2022 | 10.96 | 11.04 | 10.96 | 11.00 | 3,506,617 | -0.12(-1.05%) |
Sep 12, 2022 | 11.04 | 11.14 | 11.04 | 11.12 | 4,665,871 | +0.09(+0.81%) |
Sep 09, 2022 | 10.97 | 11.05 | 10.94 | 11.03 | 4,915,049 | +0.10(+0.90%) |
Sep 08, 2022 | 10.98 | 11.05 | 10.91 | 10.93 | 4,218,840 | -0.07(-0.65%) |
Sep 07, 2022 | 10.93 | 11.02 | 10.91 | 11.00 | 4,276,972 | +0.10(+0.90%) |
Sep 06, 2022 | 11.04 | 11.05 | 10.90 | 10.90 | 5,928,839 | -0.13(-1.22%) |
Sep 02, 2022 | 11.06 | 11.10 | 11.01 | 11.04 | 4,622,720 | +0.03(+0.24%) |