Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.47 | 10.71 | 10.23 | 10.70 | 18,834,814 | +0.11(+1.08%) |
Nov 29, 2022 | 10.35 | 10.62 | 10.33 | 10.58 | 14,659,287 | +0.28(+2.69%) |
Nov 28, 2022 | 10.64 | 10.78 | 10.30 | 10.31 | 13,532,883 | -0.37(-3.44%) |
Nov 25, 2022 | 10.46 | 10.67 | 10.46 | 10.67 | 5,217,328 | +0.26(+2.51%) |
Nov 23, 2022 | 10.39 | 10.52 | 10.28 | 10.41 | 7,725,473 | +0.03(+0.32%) |
Nov 22, 2022 | 10.28 | 10.40 | 10.21 | 10.38 | 10,486,670 | +0.16(+1.60%) |
Nov 21, 2022 | 10.07 | 10.25 | 9.967 | 10.22 | 13,693,647 | +0.13(+1.29%) |
Nov 18, 2022 | 10.18 | 10.22 | 9.892 | 10.09 | 12,365,306 | +0.07(+0.65%) |
Nov 17, 2022 | 9.874 | 10.03 | 9.809 | 10.02 | 11,532,541 | -0.01(-0.08%) |
Nov 16, 2022 | 10.24 | 10.24 | 9.902 | 10.03 | 14,368,302 | -0.25(-2.46%) |
Nov 15, 2022 | 10.46 | 10.50 | 10.13 | 10.28 | 14,056,798 | +0.11(+1.12%) |
Nov 14, 2022 | 10.40 | 10.48 | 10.15 | 10.17 | 17,227,678 | -0.07(-0.64%) |
Nov 11, 2022 | 9.931 | 10.37 | 9.866 | 10.23 | 21,418,028 | +0.38(+3.89%) |
Nov 10, 2022 | 9.499 | 9.890 | 9.491 | 9.849 | 13,370,341 | +0.68(+7.47%) |
Nov 09, 2022 | 9.344 | 9.499 | 9.115 | 9.164 | 11,377,730 | -0.28(-2.94%) |
Nov 08, 2022 | 9.279 | 9.531 | 9.157 | 9.442 | 15,859,120 | +0.20(+2.21%) |
Nov 07, 2022 | 9.287 | 9.356 | 8.948 | 9.238 | 15,243,058 | +0.06(+0.62%) |
Nov 04, 2022 | 9.164 | 9.287 | 8.936 | 9.181 | 17,484,724 | +0.13(+1.44%) |
Nov 03, 2022 | 8.863 | 9.164 | 8.806 | 9.050 | 17,599,300 | +0.07(+0.82%) |
Nov 02, 2022 | 9.368 | 8.944 | 8.977 | 22,299,248 | -0.44(-4.68%) | |
Nov 01, 2022 | 9.507 | 9.507 | 9.295 | 9.417 | 13,056,613 | +0.08(+0.87%) |
Oct 31, 2022 | 9.393 | 9.515 | 9.327 | 9.336 | 15,058,886 | -0.11(-1.21%) |
Oct 28, 2022 | 9.507 | 9.621 | 9.197 | 9.450 | 24,733,960 | -0.07(-0.77%) |
Oct 27, 2022 | 9.001 | 9.548 | 8.822 | 9.523 | 35,287,300 | +0.68(+7.65%) |
Oct 26, 2022 | 8.895 | 9.018 | 8.675 | 8.846 | 24,900,870 | +0.02(+0.18%) |
Oct 25, 2022 | 8.496 | 8.887 | 8.480 | 8.830 | 26,049,870 | +0.36(+4.23%) |
Oct 24, 2022 | 8.447 | 8.671 | 8.341 | 8.471 | 20,370,338 | +0.14(+1.66%) |
Oct 21, 2022 | 8.846 | 8.850 | 8.072 | 8.333 | 44,156,100 | -0.63(-7.01%) |
Oct 20, 2022 | 8.969 | 9.091 | 8.903 | 8.961 | 10,071,425 | -0.01(-0.09%) |
Oct 19, 2022 | 8.928 | 9.026 | 8.822 | 8.969 | 11,481,307 | -0.05(-0.54%) |
Oct 18, 2022 | 9.213 | 9.299 | 8.977 | 9.018 | 14,890,973 | -0.09(-0.98%) |
Oct 17, 2022 | 9.067 | 9.230 | 8.977 | 9.107 | 19,072,214 | +0.25(+2.85%) |
Oct 14, 2022 | 9.140 | 9.254 | 8.838 | 8.855 | 20,600,646 | -0.15(-1.72%) |
Oct 13, 2022 | 8.838 | 9.120 | 8.537 | 9.009 | 20,694,710 | +0.09(+1.01%) |
Oct 12, 2022 | 8.952 | 9.026 | 8.757 | 8.920 | 28,171,934 | -0.03(-0.36%) |
Oct 11, 2022 | 8.561 | 9.001 | 8.406 | 8.952 | 29,466,716 | +0.48(+5.68%) |
Oct 10, 2022 | 8.512 | 8.683 | 8.321 | 8.471 | 24,480,474 | +0.20(+2.47%) |
Oct 07, 2022 | 8.577 | 8.626 | 8.153 | 8.268 | 40,276,944 | -0.45(-5.14%) |
Oct 06, 2022 | 9.327 | 9.478 | 8.708 | 8.716 | 35,165,872 | -0.58(-6.23%) |
Oct 05, 2022 | 9.482 | 9.587 | 9.107 | 9.295 | 21,421,118 | -0.48(-4.92%) |
Oct 04, 2022 | 9.531 | 9.972 | 9.491 | 9.776 | 17,019,180 | +0.36(+3.81%) |
Oct 03, 2022 | 9.670 | 9.756 | 9.213 | 9.417 | 28,123,404 | -0.25(-2.61%) |
Sep 30, 2022 | 9.499 | 9.898 | 9.401 | 9.670 | 30,656,408 | +0.34(+3.67%) |
Sep 29, 2022 | 9.694 | 9.776 | 9.254 | 9.327 | 25,149,176 | -0.48(-4.90%) |
Sep 28, 2022 | 9.833 | 9.915 | 9.605 | 9.809 | 19,055,708 | +0.08(+0.84%) |
Sep 27, 2022 | 9.890 | 9.980 | 9.589 | 9.727 | 18,333,212 | -0.07(-0.75%) |
Sep 26, 2022 | 10.08 | 10.11 | 9.711 | 9.800 | 21,676,202 | -0.38(-3.69%) |
Sep 23, 2022 | 10.39 | 10.41 | 9.939 | 10.18 | 21,499,184 | -0.35(-3.33%) |
Sep 22, 2022 | 10.53 | 10.64 | 10.33 | 10.53 | 21,081,650 | -0.06(-0.54%) |
Sep 21, 2022 | 10.79 | 11.04 | 10.58 | 10.58 | 13,701,580 | -0.13(-1.22%) |
Sep 20, 2022 | 10.90 | 10.91 | 10.66 | 10.71 | 15,465,243 | -0.31(-2.81%) |
Sep 19, 2022 | 11.12 | 11.13 | 10.91 | 11.02 | 16,482,374 | -0.23(-2.03%) |
Sep 16, 2022 | 11.04 | 11.26 | 10.84 | 11.25 | 18,407,930 | +0.09(+0.80%) |
Sep 15, 2022 | 11.29 | 11.45 | 11.06 | 11.16 | 16,788,568 | -0.08(-0.72%) |
Sep 14, 2022 | 11.41 | 11.44 | 11.12 | 11.24 | 27,852,042 | -0.17(-1.50%) |
Sep 13, 2022 | 11.81 | 11.81 | 11.37 | 11.41 | 20,867,222 | -0.59(-4.92%) |
Sep 12, 2022 | 11.97 | 12.11 | 11.97 | 12.01 | 7,670,438 | +0.14(+1.21%) |
Sep 09, 2022 | 11.79 | 11.90 | 11.73 | 11.86 | 6,837,684 | +0.13(+1.09%) |
Sep 08, 2022 | 11.57 | 11.84 | 11.48 | 11.73 | 8,963,221 | +0.15(+1.31%) |
Sep 07, 2022 | 11.31 | 11.60 | 11.23 | 11.58 | 9,029,733 | +0.26(+2.33%) |
Sep 06, 2022 | 11.50 | 11.50 | 11.29 | 11.32 | 7,965,309 | -0.12(-1.05%) |
Sep 02, 2022 | 11.72 | 11.75 | 11.42 | 11.44 | 9,088,256 | -0.17(-1.44%) |