Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.51 | 11.81 | 11.32 | 11.80 | 2,357,955 | +0.22(+1.93%) |
Nov 29, 2022 | 11.45 | 11.61 | 11.43 | 11.57 | 1,171,389 | +0.08(+0.73%) |
Nov 28, 2022 | 11.66 | 11.69 | 11.45 | 11.49 | 1,603,507 | -0.25(-2.14%) |
Nov 25, 2022 | 11.69 | 11.74 | 11.65 | 11.74 | 519,266 | +0.08(+0.72%) |
Nov 23, 2022 | 11.69 | 11.74 | 11.62 | 11.66 | 1,303,005 | -0.05(-0.40%) |
Nov 22, 2022 | 11.59 | 11.74 | 11.49 | 11.70 | 2,001,585 | +0.23(+2.03%) |
Nov 21, 2022 | 11.43 | 11.52 | 11.35 | 11.47 | 1,456,762 | +0.03(+0.24%) |
Nov 18, 2022 | 11.55 | 11.61 | 11.30 | 11.44 | 2,878,770 | +0.15(+1.32%) |
Nov 17, 2022 | 11.41 | 11.41 | 11.23 | 11.29 | 1,375,411 | -0.21(-1.86%) |
Nov 16, 2022 | 11.73 | 11.75 | 11.45 | 11.51 | 2,013,173 | -0.27(-2.29%) |
Nov 15, 2022 | 11.96 | 12.10 | 11.69 | 11.78 | 2,970,304 | -0.06(-0.47%) |
Nov 14, 2022 | 11.97 | 12.05 | 11.83 | 11.83 | 2,810,059 | -0.18(-1.47%) |
Nov 11, 2022 | 12.11 | 12.18 | 11.90 | 12.01 | 2,550,018 | -0.03(-0.23%) |
Nov 10, 2022 | 11.73 | 12.08 | 11.70 | 12.04 | 3,622,378 | +0.68(+5.99%) |
Nov 09, 2022 | 11.32 | 11.49 | 11.27 | 11.36 | 2,813,137 | -0.03(-0.25%) |
Nov 08, 2022 | 11.35 | 11.55 | 11.28 | 11.39 | 2,809,693 | +0.06(+0.49%) |
Nov 07, 2022 | 11.33 | 11.43 | 11.17 | 11.33 | 1,878,093 | +0.05(+0.41%) |
Nov 04, 2022 | 11.05 | 11.39 | 11.04 | 11.28 | 3,781,847 | +0.40(+3.68%) |
Nov 03, 2022 | 10.74 | 10.96 | 10.66 | 10.88 | 2,384,761 | +0.01(+0.09%) |
Nov 02, 2022 | 11.13 | 11.27 | 10.85 | 10.87 | 3,959,183 | -0.25(-2.26%) |
Nov 01, 2022 | 11.18 | 11.20 | 11.07 | 11.13 | 2,582,838 | +0.07(+0.59%) |
Oct 31, 2022 | 11.12 | 11.19 | 11.01 | 11.06 | 3,770,068 | -0.09(-0.83%) |
Oct 28, 2022 | 10.76 | 11.16 | 10.68 | 11.15 | 2,838,763 | +0.51(+4.82%) |
Oct 27, 2022 | 10.98 | 11.01 | 10.49 | 10.64 | 4,501,948 | -0.19(-1.72%) |
Oct 26, 2022 | 10.92 | 11.04 | 10.79 | 10.83 | 3,010,421 | +0.02(+0.17%) |
Oct 25, 2022 | 10.55 | 10.83 | 10.50 | 10.81 | 3,145,185 | +0.21(+1.93%) |
Oct 24, 2022 | 10.55 | 10.66 | 10.46 | 10.60 | 2,795,700 | +0.21(+2.06%) |
Oct 21, 2022 | 10.28 | 10.51 | 10.18 | 10.39 | 4,549,865 | +0.18(+1.73%) |
Oct 20, 2022 | 10.80 | 10.82 | 10.09 | 10.21 | 4,044,413 | -0.57(-5.27%) |
Oct 19, 2022 | 10.89 | 11.02 | 10.65 | 10.78 | 2,740,036 | -0.23(-2.12%) |
Oct 18, 2022 | 11.09 | 11.21 | 10.91 | 11.01 | 2,471,540 | +0.10(+0.94%) |
Oct 17, 2022 | 10.84 | 10.96 | 10.78 | 10.91 | 2,246,282 | +0.34(+3.26%) |
Oct 14, 2022 | 10.92 | 11.04 | 10.55 | 10.57 | 2,497,213 | -0.23(-2.16%) |
Oct 13, 2022 | 10.16 | 10.91 | 10.05 | 10.80 | 3,883,820 | +0.50(+4.89%) |
Oct 12, 2022 | 10.34 | 10.44 | 10.20 | 10.30 | 1,873,643 | -0.07(-0.72%) |
Oct 11, 2022 | 10.32 | 10.47 | 10.24 | 10.37 | 2,179,947 | -0.02(-0.18%) |
Oct 10, 2022 | 10.49 | 10.56 | 10.33 | 10.39 | 1,304,592 | -0.01(-0.09%) |
Oct 07, 2022 | 10.62 | 10.64 | 10.36 | 10.40 | 2,553,498 | -0.33(-3.04%) |
Oct 06, 2022 | 10.64 | 10.79 | 10.56 | 10.73 | 1,561,680 | +0.01(+0.09%) |
Oct 05, 2022 | 10.66 | 10.75 | 10.62 | 10.72 | 1,702,905 | -0.10(-0.95%) |
Oct 04, 2022 | 10.56 | 10.83 | 10.56 | 10.82 | 2,525,085 | +0.37(+3.57%) |
Oct 03, 2022 | 10.19 | 10.47 | 10.06 | 10.45 | 3,423,222 | +0.38(+3.80%) |
Sep 30, 2022 | 10.17 | 10.28 | 10.04 | 10.06 | 3,340,167 | -0.09(-0.92%) |
Sep 29, 2022 | 10.22 | 10.27 | 10.03 | 10.16 | 2,732,663 | -0.21(-1.98%) |
Sep 28, 2022 | 10.20 | 10.45 | 10.15 | 10.36 | 2,918,656 | +0.20(+1.92%) |
Sep 27, 2022 | 10.41 | 10.47 | 10.06 | 10.17 | 2,000,099 | -0.20(-1.89%) |
Sep 26, 2022 | 10.39 | 10.56 | 10.31 | 10.36 | 1,806,813 | -0.11(-1.07%) |
Sep 23, 2022 | 10.53 | 10.53 | 10.32 | 10.47 | 1,910,761 | -0.16(-1.49%) |
Sep 22, 2022 | 11.01 | 11.01 | 10.60 | 10.63 | 1,964,766 | -0.29(-2.65%) |
Sep 21, 2022 | 11.11 | 11.26 | 10.90 | 10.92 | 1,959,606 | -0.17(-1.51%) |
Sep 20, 2022 | 11.08 | 11.17 | 11.03 | 11.09 | 1,251,051 | -0.09(-0.83%) |
Sep 19, 2022 | 10.85 | 11.23 | 10.54 | 11.18 | 1,719,347 | +0.21(+1.87%) |
Sep 16, 2022 | 11.06 | 11.06 | 10.77 | 10.98 | 6,144,135 | -0.13(-1.17%) |
Sep 15, 2022 | 10.89 | 11.21 | 10.85 | 11.11 | 1,653,862 | +0.23(+2.14%) |
Sep 14, 2022 | 10.76 | 10.88 | 10.70 | 10.87 | 1,916,289 | +0.09(+0.86%) |
Sep 13, 2022 | 10.98 | 11.04 | 10.72 | 10.78 | 1,875,412 | -0.42(-3.79%) |
Sep 12, 2022 | 11.06 | 11.27 | 11.05 | 11.21 | 1,708,923 | +0.18(+1.67%) |
Sep 09, 2022 | 10.72 | 11.12 | 10.72 | 11.02 | 1,146,600 | +0.06(+0.51%) |
Sep 08, 2022 | 10.60 | 10.98 | 10.53 | 10.97 | 2,279,542 | +0.24(+2.24%) |
Sep 07, 2022 | 10.36 | 10.74 | 10.36 | 10.73 | 1,802,441 | +0.31(+3.01%) |
Sep 06, 2022 | 10.74 | 10.74 | 10.30 | 10.41 | 1,981,244 | -0.21(-2.00%) |
Sep 02, 2022 | 10.85 | 10.90 | 10.56 | 10.62 | 1,631,587 | -0.11(-1.03%) |