Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.09 | 11.16 | 10.99 | 11.03 | 3,779,558 | -0.09(-0.83%) |
Oct 28, 2022 | 10.74 | 11.14 | 10.65 | 11.13 | 2,845,908 | +0.51(+4.82%) |
Oct 27, 2022 | 10.95 | 10.98 | 10.46 | 10.62 | 4,513,279 | -0.19(-1.72%) |
Oct 26, 2022 | 10.89 | 11.01 | 10.76 | 10.80 | 3,017,998 | +0.02(+0.17%) |
Oct 25, 2022 | 10.52 | 10.80 | 10.48 | 10.78 | 3,153,102 | +0.20(+1.93%) |
Oct 24, 2022 | 10.52 | 10.63 | 10.44 | 10.58 | 2,802,736 | +0.21(+2.06%) |
Oct 21, 2022 | 10.25 | 10.48 | 10.15 | 10.36 | 4,561,317 | +0.18(+1.73%) |
Oct 20, 2022 | 10.77 | 10.79 | 10.07 | 10.19 | 4,054,593 | -0.57(-5.27%) |
Oct 19, 2022 | 10.87 | 11.00 | 10.62 | 10.75 | 2,746,933 | -0.23(-2.12%) |
Oct 18, 2022 | 11.06 | 11.18 | 10.88 | 10.99 | 2,477,761 | +0.10(+0.94%) |
Oct 17, 2022 | 10.81 | 10.93 | 10.75 | 10.88 | 2,251,936 | +0.34(+3.26%) |
Oct 14, 2022 | 10.89 | 11.01 | 10.52 | 10.54 | 2,503,499 | -0.23(-2.16%) |
Oct 13, 2022 | 10.13 | 10.88 | 10.03 | 10.77 | 3,893,595 | +0.50(+4.89%) |
Oct 12, 2022 | 10.32 | 10.41 | 10.17 | 10.27 | 1,878,359 | -0.07(-0.72%) |
Oct 11, 2022 | 10.30 | 10.44 | 10.22 | 10.35 | 2,185,433 | -0.02(-0.18%) |
Oct 10, 2022 | 10.47 | 10.53 | 10.31 | 10.36 | 1,307,876 | -0.01(-0.09%) |
Oct 07, 2022 | 10.60 | 10.62 | 10.34 | 10.37 | 2,559,925 | -0.33(-3.04%) |
Oct 06, 2022 | 10.62 | 10.76 | 10.53 | 10.70 | 1,565,611 | +0.01(+0.09%) |
Oct 05, 2022 | 10.63 | 10.73 | 10.59 | 10.69 | 1,707,191 | -0.10(-0.95%) |
Oct 04, 2022 | 10.53 | 10.80 | 10.53 | 10.79 | 2,531,441 | +0.37(+3.57%) |
Oct 03, 2022 | 10.16 | 10.45 | 10.04 | 10.42 | 3,431,838 | +0.38(+3.80%) |
Sep 30, 2022 | 10.14 | 10.26 | 10.01 | 10.04 | 3,348,574 | -0.09(-0.92%) |
Sep 29, 2022 | 10.20 | 10.24 | 10.00 | 10.13 | 2,739,541 | -0.20(-1.98%) |
Sep 28, 2022 | 10.18 | 10.42 | 10.12 | 10.34 | 2,926,002 | +0.20(+1.92%) |
Sep 27, 2022 | 10.38 | 10.45 | 10.04 | 10.14 | 2,005,133 | -0.20(-1.89%) |
Sep 26, 2022 | 10.36 | 10.53 | 10.28 | 10.34 | 1,811,361 | -0.11(-1.07%) |
Sep 23, 2022 | 10.50 | 10.50 | 10.29 | 10.45 | 1,915,571 | -0.16(-1.49%) |
Sep 22, 2022 | 10.98 | 10.98 | 10.57 | 10.61 | 1,969,711 | -0.29(-2.65%) |
Sep 21, 2022 | 11.08 | 11.23 | 10.88 | 10.89 | 1,964,538 | -0.17(-1.51%) |
Sep 20, 2022 | 11.05 | 11.14 | 11.01 | 11.06 | 1,254,199 | -0.09(-0.83%) |
Sep 19, 2022 | 10.82 | 11.20 | 10.52 | 11.15 | 1,723,675 | +0.20(+1.87%) |
Sep 16, 2022 | 11.03 | 11.03 | 10.75 | 10.95 | 6,159,599 | -0.13(-1.18%) |
Sep 15, 2022 | 10.87 | 11.18 | 10.82 | 11.08 | 1,658,025 | +0.23(+2.14%) |
Sep 14, 2022 | 10.74 | 10.86 | 10.68 | 10.85 | 1,921,112 | +0.09(+0.86%) |
Sep 13, 2022 | 10.95 | 11.02 | 10.69 | 10.75 | 1,880,132 | -0.42(-3.79%) |
Sep 12, 2022 | 11.03 | 11.24 | 11.02 | 11.18 | 1,713,225 | +0.18(+1.68%) |
Sep 09, 2022 | 10.69 | 11.10 | 10.69 | 10.99 | 1,149,486 | +0.06(+0.50%) |
Sep 08, 2022 | 10.57 | 10.95 | 10.51 | 10.94 | 2,285,280 | +0.24(+2.24%) |
Sep 07, 2022 | 10.33 | 10.72 | 10.33 | 10.70 | 1,806,978 | +0.31(+3.01%) |
Sep 06, 2022 | 10.71 | 10.71 | 10.28 | 10.39 | 1,986,231 | -0.21(-2.00%) |
Sep 02, 2022 | 10.82 | 10.87 | 10.53 | 10.60 | 1,635,694 | -0.11(-1.03%) |
Sep 01, 2022 | 10.66 | 10.71 | 10.54 | 10.71 | 1,858,469 | +0.01(+0.09%) |
Aug 31, 2022 | 10.85 | 10.89 | 10.69 | 10.70 | 2,754,833 | -0.17(-1.53%) |
Aug 30, 2022 | 10.96 | 10.98 | 10.75 | 10.86 | 2,832,416 | -0.06(-0.51%) |
Aug 29, 2022 | 11.11 | 11.14 | 10.92 | 10.92 | 1,872,309 | -0.25(-2.23%) |
Aug 26, 2022 | 11.51 | 11.56 | 11.15 | 11.17 | 1,182,878 | -0.30(-2.65%) |
Aug 25, 2022 | 11.35 | 11.50 | 11.30 | 11.47 | 1,133,097 | +0.17(+1.47%) |
Aug 24, 2022 | 11.26 | 11.34 | 11.20 | 11.31 | 976,874 | -0.02(-0.16%) |
Aug 23, 2022 | 11.37 | 11.46 | 11.33 | 11.33 | 1,197,238 | -0.04(-0.32%) |
Aug 22, 2022 | 11.49 | 11.52 | 11.31 | 11.36 | 1,454,413 | -0.30(-2.61%) |
Aug 19, 2022 | 11.72 | 11.79 | 11.57 | 11.67 | 1,750,007 | -0.17(-1.40%) |
Aug 18, 2022 | 11.80 | 11.89 | 11.74 | 11.83 | 1,219,790 | +0.04(+0.31%) |
Aug 17, 2022 | 11.81 | 11.85 | 11.67 | 11.79 | 1,624,252 | -0.13(-1.08%) |
Aug 16, 2022 | 11.65 | 11.93 | 11.63 | 11.92 | 1,882,176 | +0.24(+2.05%) |
Aug 15, 2022 | 11.50 | 11.71 | 11.43 | 11.68 | 1,568,491 | +0.04(+0.32%) |
Aug 12, 2022 | 11.56 | 11.65 | 11.43 | 11.65 | 1,473,487 | +0.18(+1.61%) |
Aug 11, 2022 | 11.33 | 11.48 | 11.30 | 11.46 | 1,837,659 | +0.21(+1.88%) |
Aug 10, 2022 | 11.05 | 11.31 | 11.00 | 11.25 | 1,826,435 | +0.35(+3.21%) |
Aug 09, 2022 | 10.86 | 10.91 | 10.76 | 10.90 | 1,460,919 | +0.04(+0.34%) |
Aug 08, 2022 | 10.87 | 10.95 | 10.82 | 10.86 | 1,888,737 | +0.06(+0.60%) |
Aug 05, 2022 | 10.66 | 10.85 | 10.57 | 10.80 | 1,945,651 | +0.14(+1.30%) |
Aug 04, 2022 | 10.86 | 10.88 | 10.66 | 10.66 | 2,836,698 | -0.20(-1.86%) |
Aug 03, 2022 | 10.78 | 10.92 | 10.71 | 10.86 | 1,492,717 | +0.10(+0.94%) |
Aug 02, 2022 | 10.81 | 10.86 | 10.73 | 10.76 | 1,872,206 | -0.08(-0.76%) |