Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.80 | 11.04 | 10.56 | 11.03 | 18,258,506 | +0.12(+1.08%) |
Nov 29, 2022 | 10.67 | 10.96 | 10.66 | 10.92 | 14,210,742 | +0.29(+2.69%) |
Nov 28, 2022 | 10.98 | 11.12 | 10.62 | 10.63 | 13,118,804 | -0.38(-3.44%) |
Nov 25, 2022 | 10.79 | 11.01 | 10.79 | 11.01 | 5,057,688 | +0.27(+2.51%) |
Nov 23, 2022 | 10.72 | 10.85 | 10.61 | 10.74 | 7,489,089 | +0.03(+0.31%) |
Nov 22, 2022 | 10.61 | 10.72 | 10.53 | 10.71 | 10,165,798 | +0.17(+1.60%) |
Nov 21, 2022 | 10.39 | 10.57 | 10.28 | 10.54 | 13,274,649 | +0.13(+1.29%) |
Nov 18, 2022 | 10.51 | 10.54 | 10.20 | 10.40 | 11,986,952 | +0.07(+0.65%) |
Nov 17, 2022 | 10.19 | 10.35 | 10.12 | 10.34 | 11,179,668 | -0.01(-0.08%) |
Nov 16, 2022 | 10.56 | 10.56 | 10.21 | 10.35 | 13,928,661 | -0.26(-2.46%) |
Nov 15, 2022 | 10.79 | 10.83 | 10.45 | 10.61 | 13,626,688 | +0.12(+1.12%) |
Nov 14, 2022 | 10.72 | 10.81 | 10.47 | 10.49 | 16,700,545 | -0.07(-0.64%) |
Nov 11, 2022 | 10.24 | 10.70 | 10.18 | 10.56 | 20,762,680 | +0.40(+3.89%) |
Nov 10, 2022 | 9.798 | 10.20 | 9.790 | 10.16 | 12,961,235 | +0.71(+7.47%) |
Nov 09, 2022 | 9.639 | 9.798 | 9.403 | 9.454 | 11,029,595 | -0.29(-2.94%) |
Nov 08, 2022 | 9.571 | 9.832 | 9.446 | 9.740 | 15,373,862 | +0.21(+2.21%) |
Nov 07, 2022 | 9.580 | 9.651 | 9.231 | 9.529 | 14,776,651 | +0.06(+0.62%) |
Nov 04, 2022 | 9.454 | 9.580 | 9.218 | 9.470 | 16,949,726 | +0.13(+1.44%) |
Nov 03, 2022 | 9.142 | 9.454 | 9.084 | 9.336 | 17,060,796 | +0.08(+0.82%) |
Nov 02, 2022 | 9.664 | 9.227 | 9.260 | 21,616,934 | -0.45(-4.68%) | |
Nov 01, 2022 | 9.807 | 9.807 | 9.588 | 9.714 | 12,657,106 | +0.08(+0.87%) |
Oct 31, 2022 | 9.689 | 9.815 | 9.622 | 9.630 | 14,598,114 | -0.12(-1.21%) |
Oct 28, 2022 | 9.807 | 9.925 | 9.487 | 9.748 | 23,977,150 | -0.08(-0.77%) |
Oct 27, 2022 | 9.285 | 9.849 | 9.100 | 9.824 | 34,207,580 | +0.70(+7.65%) |
Oct 26, 2022 | 9.176 | 9.302 | 8.949 | 9.126 | 24,138,954 | +0.02(+0.18%) |
Oct 25, 2022 | 8.764 | 9.168 | 8.747 | 9.109 | 25,252,796 | +0.37(+4.23%) |
Oct 24, 2022 | 8.714 | 8.945 | 8.604 | 8.739 | 19,747,046 | +0.14(+1.66%) |
Oct 21, 2022 | 9.126 | 9.130 | 8.327 | 8.596 | 42,805,012 | -0.65(-7.01%) |
Oct 20, 2022 | 9.252 | 9.378 | 9.185 | 9.243 | 9,763,260 | -0.01(-0.09%) |
Oct 19, 2022 | 9.210 | 9.311 | 9.100 | 9.252 | 11,130,002 | -0.05(-0.54%) |
Oct 18, 2022 | 9.504 | 9.592 | 9.260 | 9.302 | 14,435,339 | -0.09(-0.98%) |
Oct 17, 2022 | 9.353 | 9.521 | 9.260 | 9.395 | 18,488,642 | +0.26(+2.85%) |
Oct 14, 2022 | 9.428 | 9.546 | 9.117 | 9.134 | 19,970,308 | -0.16(-1.72%) |
Oct 13, 2022 | 9.117 | 9.407 | 8.806 | 9.294 | 20,061,494 | +0.09(+1.01%) |
Oct 12, 2022 | 9.235 | 9.311 | 9.033 | 9.201 | 27,309,930 | -0.03(-0.36%) |
Oct 11, 2022 | 8.831 | 9.285 | 8.671 | 9.235 | 28,565,094 | +0.50(+5.68%) |
Oct 10, 2022 | 8.781 | 8.957 | 8.583 | 8.739 | 23,731,422 | +0.21(+2.47%) |
Oct 07, 2022 | 8.848 | 8.899 | 8.411 | 8.528 | 39,044,552 | -0.46(-5.14%) |
Oct 06, 2022 | 9.622 | 9.777 | 8.983 | 8.991 | 34,089,864 | -0.60(-6.23%) |
Oct 05, 2022 | 9.782 | 9.890 | 9.395 | 9.588 | 20,765,674 | -0.50(-4.92%) |
Oct 04, 2022 | 9.832 | 10.29 | 9.790 | 10.08 | 16,498,427 | +0.37(+3.81%) |
Oct 03, 2022 | 9.975 | 10.06 | 9.504 | 9.714 | 27,262,884 | -0.26(-2.61%) |
Sep 30, 2022 | 9.798 | 10.21 | 9.698 | 9.975 | 29,718,384 | +0.35(+3.67%) |
Sep 29, 2022 | 10.00 | 10.08 | 9.546 | 9.622 | 24,379,660 | -0.50(-4.90%) |
Sep 28, 2022 | 10.14 | 10.23 | 9.908 | 10.12 | 18,472,642 | +0.08(+0.84%) |
Sep 27, 2022 | 10.20 | 10.29 | 9.892 | 10.03 | 17,772,252 | -0.08(-0.75%) |
Sep 26, 2022 | 10.40 | 10.43 | 10.02 | 10.11 | 21,012,954 | -0.39(-3.69%) |
Sep 23, 2022 | 10.72 | 10.74 | 10.25 | 10.50 | 20,841,350 | -0.36(-3.33%) |
Sep 22, 2022 | 10.87 | 10.98 | 10.66 | 10.86 | 20,436,594 | -0.06(-0.54%) |
Sep 21, 2022 | 11.13 | 11.38 | 10.92 | 10.92 | 13,282,339 | -0.13(-1.22%) |
Sep 20, 2022 | 11.25 | 11.25 | 10.99 | 11.05 | 14,992,038 | -0.32(-2.81%) |
Sep 19, 2022 | 11.47 | 11.48 | 11.25 | 11.37 | 15,978,046 | -0.24(-2.03%) |
Sep 16, 2022 | 11.39 | 11.62 | 11.19 | 11.61 | 17,844,684 | +0.09(+0.80%) |
Sep 15, 2022 | 11.65 | 11.81 | 11.40 | 11.51 | 16,274,870 | -0.08(-0.73%) |
Sep 14, 2022 | 11.78 | 11.80 | 11.47 | 11.60 | 26,999,826 | -0.18(-1.50%) |
Sep 13, 2022 | 12.19 | 12.19 | 11.73 | 11.78 | 20,228,724 | -0.61(-4.92%) |
Sep 12, 2022 | 12.34 | 12.49 | 12.34 | 12.38 | 7,435,737 | +0.15(+1.21%) |
Sep 09, 2022 | 12.16 | 12.28 | 12.10 | 12.24 | 6,628,464 | +0.13(+1.09%) |
Sep 08, 2022 | 11.94 | 12.21 | 11.84 | 12.10 | 8,688,963 | +0.16(+1.31%) |
Sep 07, 2022 | 11.67 | 11.96 | 11.59 | 11.95 | 8,753,440 | +0.27(+2.33%) |
Sep 06, 2022 | 11.87 | 11.87 | 11.65 | 11.68 | 7,721,585 | -0.12(-1.05%) |
Sep 02, 2022 | 12.09 | 12.12 | 11.78 | 11.80 | 8,810,173 | -0.17(-1.45%) |