Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.45 | 12.36 | 11.36 | 11.68 | 12,538,532 | +0.18(+1.57%) |
Oct 28, 2022 | 11.10 | 11.57 | 11.02 | 11.50 | 9,593,267 | +0.34(+3.05%) |
Oct 27, 2022 | 11.12 | 11.49 | 11.02 | 11.16 | 6,798,530 | +0.08(+0.72%) |
Oct 26, 2022 | 10.80 | 11.50 | 10.75 | 11.08 | 8,245,161 | +0.25(+2.31%) |
Oct 25, 2022 | 10.22 | 10.91 | 10.22 | 10.83 | 7,567,787 | +0.62(+6.07%) |
Oct 24, 2022 | 10.15 | 10.24 | 9.700 | 10.21 | 5,481,959 | +0.07(+0.69%) |
Oct 21, 2022 | 9.770 | 10.15 | 9.540 | 10.14 | 8,035,719 | +0.31(+3.15%) |
Oct 20, 2022 | 10.08 | 10.48 | 9.820 | 9.830 | 7,944,730 | -0.28(-2.77%) |
Oct 19, 2022 | 10.30 | 10.40 | 9.905 | 10.11 | 5,770,049 | -0.33(-3.16%) |
Oct 18, 2022 | 10.63 | 10.79 | 10.31 | 10.44 | 6,889,064 | +0.23(+2.25%) |
Oct 17, 2022 | 10.33 | 10.58 | 10.11 | 10.21 | 7,044,765 | +0.32(+3.24%) |
Oct 14, 2022 | 10.80 | 11.02 | 9.885 | 9.890 | 5,715,764 | -0.74(-6.96%) |
Oct 13, 2022 | 10.18 | 10.94 | 9.950 | 10.63 | 8,549,511 | -0.03(-0.28%) |
Oct 12, 2022 | 10.44 | 10.68 | 10.13 | 10.66 | 5,629,745 | +0.22(+2.11%) |
Oct 11, 2022 | 10.44 | 10.64 | 9.845 | 10.44 | 6,969,938 | -0.08(-0.76%) |
Oct 10, 2022 | 10.82 | 10.84 | 10.39 | 10.52 | 4,696,585 | -0.28(-2.59%) |
Oct 07, 2022 | 10.91 | 11.17 | 10.65 | 10.80 | 6,673,677 | -0.37(-3.31%) |
Oct 06, 2022 | 10.76 | 11.18 | 10.70 | 11.17 | 7,226,805 | +0.41(+3.81%) |
Oct 05, 2022 | 10.65 | 10.97 | 10.52 | 10.76 | 5,973,820 | -0.06(-0.55%) |
Oct 04, 2022 | 10.40 | 10.96 | 10.39 | 10.82 | 10,009,453 | +0.72(+7.13%) |
Oct 03, 2022 | 10.02 | 10.19 | 9.710 | 10.10 | 8,879,224 | +0.00(+0.00%) |
Sep 30, 2022 | 9.740 | 10.48 | 9.670 | 10.10 | 7,938,454 | +0.33(+3.38%) |
Sep 29, 2022 | 9.800 | 9.900 | 9.560 | 9.770 | 5,563,326 | -0.24(-2.40%) |
Sep 28, 2022 | 9.550 | 10.15 | 9.540 | 10.01 | 9,012,581 | +0.40(+4.16%) |
Sep 27, 2022 | 9.450 | 9.790 | 9.370 | 9.610 | 8,526,928 | +0.37(+4.00%) |
Sep 26, 2022 | 9.420 | 9.740 | 9.240 | 9.240 | 7,805,383 | -0.20(-2.12%) |
Sep 23, 2022 | 9.485 | 9.580 | 9.165 | 9.440 | 10,079,631 | -0.21(-2.18%) |
Sep 22, 2022 | 10.62 | 11.10 | 9.600 | 9.650 | 28,951,192 | -0.27(-2.72%) |
Sep 21, 2022 | 10.01 | 10.52 | 9.850 | 9.920 | 8,105,794 | -0.02(-0.20%) |
Sep 20, 2022 | 10.16 | 10.26 | 9.900 | 9.940 | 5,797,253 | -0.32(-3.12%) |
Sep 19, 2022 | 9.980 | 10.29 | 9.760 | 10.26 | 10,072,371 | +0.01(+0.10%) |
Sep 16, 2022 | 10.91 | 11.03 | 10.20 | 10.25 | 46,281,808 | -1.00(-8.89%) |
Sep 15, 2022 | 10.65 | 11.62 | 10.65 | 11.25 | 18,479,560 | +0.47(+4.36%) |
Sep 14, 2022 | 10.41 | 10.90 | 10.28 | 10.78 | 16,999,096 | +0.37(+3.55%) |
Sep 13, 2022 | 10.52 | 10.91 | 10.32 | 10.41 | 15,023,740 | -0.60(-5.45%) |
Sep 12, 2022 | 10.76 | 11.28 | 10.56 | 11.01 | 14,392,681 | +0.41(+3.87%) |
Sep 09, 2022 | 10.41 | 10.93 | 10.29 | 10.60 | 15,669,146 | +0.50(+4.95%) |
Sep 08, 2022 | 9.620 | 10.11 | 9.530 | 10.10 | 11,104,764 | +0.25(+2.54%) |
Sep 07, 2022 | 9.620 | 9.920 | 9.450 | 9.850 | 9,333,633 | +0.28(+2.93%) |
Sep 06, 2022 | 9.530 | 9.740 | 9.350 | 9.570 | 13,241,459 | +0.12(+1.27%) |
Sep 02, 2022 | 9.820 | 9.850 | 9.270 | 9.450 | 7,305,028 | -0.18(-1.87%) |
Sep 01, 2022 | 9.400 | 9.630 | 8.990 | 9.630 | 8,304,356 | +0.08(+0.84%) |
Aug 31, 2022 | 9.510 | 9.685 | 9.410 | 9.550 | 7,231,399 | +0.08(+0.84%) |
Aug 30, 2022 | 9.500 | 9.640 | 9.290 | 9.470 | 5,407,157 | +0.09(+0.96%) |
Aug 29, 2022 | 9.260 | 9.590 | 9.218 | 9.380 | 5,127,141 | +0.00(+0.00%) |
Aug 26, 2022 | 9.870 | 9.970 | 9.210 | 9.380 | 7,071,955 | -0.43(-4.38%) |
Aug 25, 2022 | 9.430 | 9.830 | 9.340 | 9.810 | 6,113,932 | +0.49(+5.26%) |
Aug 24, 2022 | 9.200 | 9.490 | 9.158 | 9.320 | 5,347,612 | +0.14(+1.53%) |
Aug 23, 2022 | 9.040 | 9.335 | 8.935 | 9.180 | 6,047,150 | +0.14(+1.55%) |
Aug 22, 2022 | 8.970 | 9.265 | 8.890 | 9.040 | 8,223,526 | -0.22(-2.38%) |
Aug 19, 2022 | 9.850 | 9.880 | 9.190 | 9.260 | 13,783,800 | -0.91(-8.95%) |
Aug 18, 2022 | 10.33 | 10.42 | 9.940 | 10.17 | 9,483,657 | -0.25(-2.40%) |
Aug 17, 2022 | 10.75 | 10.81 | 10.31 | 10.42 | 9,260,029 | -0.48(-4.40%) |
Aug 16, 2022 | 11.02 | 11.59 | 10.62 | 10.90 | 20,408,236 | -0.11(-1.00%) |
Aug 15, 2022 | 10.79 | 11.19 | 10.79 | 11.01 | 7,076,096 | +0.08(+0.73%) |
Aug 12, 2022 | 10.65 | 10.93 | 10.43 | 10.93 | 7,333,578 | +0.42(+4.00%) |
Aug 11, 2022 | 11.01 | 11.29 | 10.51 | 10.51 | 14,211,487 | -0.07(-0.66%) |
Aug 10, 2022 | 10.51 | 10.66 | 10.16 | 10.58 | 11,144,996 | +0.48(+4.75%) |
Aug 09, 2022 | 10.47 | 10.51 | 10.00 | 10.10 | 8,263,960 | -0.58(-5.43%) |
Aug 08, 2022 | 10.52 | 10.90 | 10.28 | 10.68 | 13,031,308 | +0.30(+2.89%) |
Aug 05, 2022 | 10.42 | 10.62 | 9.945 | 10.38 | 17,288,136 | -0.50(-4.60%) |
Aug 04, 2022 | 10.97 | 11.35 | 10.26 | 10.88 | 27,859,074 | +0.57(+5.53%) |
Aug 03, 2022 | 9.400 | 10.76 | 9.400 | 10.31 | 37,474,736 | +1.08(+11.70%) |
Aug 02, 2022 | 8.810 | 9.330 | 8.790 | 9.230 | 11,312,280 | +0.19(+2.10%) |