Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.77 | 11.01 | 10.53 | 11.00 | 18,308,702 | +0.12(+1.08%) |
Nov 29, 2022 | 10.64 | 10.93 | 10.63 | 10.89 | 14,249,810 | +0.29(+2.69%) |
Nov 28, 2022 | 10.95 | 11.09 | 10.59 | 10.60 | 13,154,870 | -0.38(-3.44%) |
Nov 25, 2022 | 10.76 | 10.98 | 10.76 | 10.98 | 5,071,592 | +0.27(+2.51%) |
Nov 23, 2022 | 10.69 | 10.82 | 10.58 | 10.71 | 7,509,678 | +0.03(+0.31%) |
Nov 22, 2022 | 10.58 | 10.69 | 10.50 | 10.68 | 10,193,746 | +0.17(+1.60%) |
Nov 21, 2022 | 10.36 | 10.54 | 10.25 | 10.51 | 13,311,143 | +0.13(+1.29%) |
Nov 18, 2022 | 10.48 | 10.51 | 10.18 | 10.38 | 12,019,907 | +0.07(+0.65%) |
Nov 17, 2022 | 10.16 | 10.32 | 10.09 | 10.31 | 11,210,403 | -0.01(-0.08%) |
Nov 16, 2022 | 10.53 | 10.53 | 10.19 | 10.32 | 13,966,953 | -0.26(-2.46%) |
Nov 15, 2022 | 10.76 | 10.80 | 10.42 | 10.58 | 13,664,150 | +0.12(+1.12%) |
Nov 14, 2022 | 10.69 | 10.78 | 10.44 | 10.46 | 16,746,458 | -0.07(-0.64%) |
Nov 11, 2022 | 10.22 | 10.67 | 10.15 | 10.53 | 20,819,760 | +0.39(+3.89%) |
Nov 10, 2022 | 9.772 | 10.17 | 9.763 | 10.13 | 12,996,868 | +0.70(+7.47%) |
Nov 09, 2022 | 9.612 | 9.772 | 9.377 | 9.428 | 11,059,917 | -0.29(-2.94%) |
Nov 08, 2022 | 9.545 | 9.805 | 9.420 | 9.713 | 15,416,128 | +0.21(+2.21%) |
Nov 07, 2022 | 9.554 | 9.625 | 9.205 | 9.503 | 14,817,274 | +0.06(+0.62%) |
Nov 04, 2022 | 9.428 | 9.554 | 9.193 | 9.445 | 16,996,324 | +0.13(+1.44%) |
Nov 03, 2022 | 9.117 | 9.428 | 9.059 | 9.310 | 17,107,698 | +0.08(+0.82%) |
Nov 02, 2022 | 9.637 | 9.201 | 9.235 | 21,676,364 | -0.45(-4.68%) | |
Nov 01, 2022 | 9.780 | 9.780 | 9.562 | 9.688 | 12,691,903 | +0.08(+0.87%) |
Oct 31, 2022 | 9.663 | 9.788 | 9.595 | 9.604 | 14,638,247 | -0.12(-1.21%) |
Oct 28, 2022 | 9.780 | 9.897 | 9.461 | 9.721 | 24,043,068 | -0.08(-0.77%) |
Oct 27, 2022 | 9.260 | 9.822 | 9.075 | 9.797 | 34,301,624 | +0.70(+7.65%) |
Oct 26, 2022 | 9.151 | 9.277 | 8.924 | 9.101 | 24,205,316 | +0.02(+0.18%) |
Oct 25, 2022 | 8.740 | 9.143 | 8.723 | 9.084 | 25,322,220 | +0.37(+4.23%) |
Oct 24, 2022 | 8.690 | 8.920 | 8.581 | 8.715 | 19,801,334 | +0.14(+1.66%) |
Oct 21, 2022 | 9.101 | 9.105 | 8.304 | 8.572 | 42,922,692 | -0.65(-7.01%) |
Oct 20, 2022 | 9.226 | 9.352 | 9.159 | 9.218 | 9,790,101 | -0.01(-0.09%) |
Oct 19, 2022 | 9.184 | 9.285 | 9.076 | 9.226 | 11,160,601 | -0.05(-0.54%) |
Oct 18, 2022 | 9.478 | 9.566 | 9.235 | 9.277 | 14,475,024 | -0.09(-0.98%) |
Oct 17, 2022 | 9.327 | 9.495 | 9.235 | 9.369 | 18,539,470 | +0.26(+2.85%) |
Oct 14, 2022 | 9.403 | 9.520 | 9.092 | 9.109 | 20,025,210 | -0.16(-1.72%) |
Oct 13, 2022 | 9.092 | 9.382 | 8.782 | 9.268 | 20,116,646 | +0.09(+1.01%) |
Oct 12, 2022 | 9.210 | 9.285 | 9.008 | 9.176 | 27,385,010 | -0.03(-0.36%) |
Oct 11, 2022 | 8.807 | 9.260 | 8.648 | 9.210 | 28,643,624 | +0.49(+5.68%) |
Oct 10, 2022 | 8.757 | 8.933 | 8.560 | 8.715 | 23,796,664 | +0.21(+2.47%) |
Oct 07, 2022 | 8.824 | 8.874 | 8.388 | 8.505 | 39,151,892 | -0.46(-5.14%) |
Oct 06, 2022 | 9.595 | 9.751 | 8.958 | 8.966 | 34,183,584 | -0.60(-6.23%) |
Oct 05, 2022 | 9.755 | 9.863 | 9.369 | 9.562 | 20,822,762 | -0.49(-4.92%) |
Oct 04, 2022 | 9.805 | 10.26 | 9.763 | 10.06 | 16,543,784 | +0.37(+3.81%) |
Oct 03, 2022 | 9.948 | 10.04 | 9.478 | 9.688 | 27,337,836 | -0.26(-2.61%) |
Sep 30, 2022 | 9.772 | 10.18 | 9.671 | 9.948 | 29,800,084 | +0.35(+3.67%) |
Sep 29, 2022 | 9.973 | 10.06 | 9.520 | 9.595 | 24,446,684 | -0.49(-4.90%) |
Sep 28, 2022 | 10.12 | 10.20 | 9.881 | 10.09 | 18,523,426 | +0.08(+0.84%) |
Sep 27, 2022 | 10.17 | 10.27 | 9.865 | 10.01 | 17,821,112 | -0.08(-0.75%) |
Sep 26, 2022 | 10.37 | 10.40 | 9.990 | 10.08 | 21,070,722 | -0.39(-3.69%) |
Sep 23, 2022 | 10.69 | 10.71 | 10.22 | 10.47 | 20,898,648 | -0.36(-3.33%) |
Sep 22, 2022 | 10.84 | 10.95 | 10.63 | 10.83 | 20,492,778 | -0.06(-0.54%) |
Sep 21, 2022 | 11.10 | 11.35 | 10.89 | 10.89 | 13,318,855 | -0.13(-1.22%) |
Sep 20, 2022 | 11.21 | 11.22 | 10.96 | 11.02 | 15,033,254 | -0.32(-2.81%) |
Sep 19, 2022 | 11.44 | 11.45 | 11.22 | 11.34 | 16,021,972 | -0.23(-2.03%) |
Sep 16, 2022 | 11.36 | 11.59 | 11.16 | 11.57 | 17,893,742 | +0.09(+0.80%) |
Sep 15, 2022 | 11.62 | 11.78 | 11.37 | 11.48 | 16,319,613 | -0.08(-0.73%) |
Sep 14, 2022 | 11.74 | 11.76 | 11.44 | 11.57 | 27,074,052 | -0.18(-1.50%) |
Sep 13, 2022 | 12.15 | 12.15 | 11.69 | 11.74 | 20,284,338 | -0.61(-4.92%) |
Sep 12, 2022 | 12.31 | 12.46 | 12.31 | 12.35 | 7,456,180 | +0.15(+1.21%) |
Sep 09, 2022 | 12.13 | 12.24 | 12.06 | 12.20 | 6,646,687 | +0.13(+1.09%) |
Sep 08, 2022 | 11.91 | 12.18 | 11.81 | 12.07 | 8,712,852 | +0.16(+1.31%) |
Sep 07, 2022 | 11.64 | 11.93 | 11.56 | 11.92 | 8,777,506 | +0.27(+2.33%) |
Sep 06, 2022 | 11.83 | 11.83 | 11.62 | 11.64 | 7,742,814 | -0.12(-1.05%) |
Sep 02, 2022 | 12.05 | 12.09 | 11.75 | 11.77 | 8,834,394 | -0.17(-1.44%) |