Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.39 | 10.41 | 10.03 | 10.30 | 21,061,500 | -0.14(-1.34%) |
Nov 29, 2022 | 10.38 | 10.46 | 10.28 | 10.44 | 7,988,722 | +0.11(+1.08%) |
Nov 28, 2022 | 10.39 | 10.43 | 10.25 | 10.33 | 20,480,988 | -0.07(-0.72%) |
Nov 25, 2022 | 10.29 | 10.41 | 10.18 | 10.41 | 5,365,310 | +0.11(+1.09%) |
Nov 23, 2022 | 10.26 | 10.35 | 10.17 | 10.29 | 5,362,717 | -0.05(-0.45%) |
Nov 22, 2022 | 10.22 | 10.37 | 10.22 | 10.34 | 8,909,225 | +0.09(+0.91%) |
Nov 21, 2022 | 10.17 | 10.28 | 10.03 | 10.25 | 7,880,854 | +0.08(+0.82%) |
Nov 18, 2022 | 10.17 | 10.20 | 10.04 | 10.16 | 7,989,106 | +0.04(+0.37%) |
Nov 17, 2022 | 10.07 | 10.17 | 10.02 | 10.13 | 6,953,754 | -0.11(-1.08%) |
Nov 16, 2022 | 10.41 | 10.49 | 10.15 | 10.24 | 26,721,168 | -0.22(-2.12%) |
Nov 15, 2022 | 10.77 | 10.94 | 10.41 | 10.46 | 7,137,851 | -0.22(-2.08%) |
Nov 14, 2022 | 10.53 | 10.81 | 10.45 | 10.68 | 14,063,821 | +0.11(+1.05%) |
Nov 11, 2022 | 10.51 | 10.65 | 10.34 | 10.57 | 9,220,981 | +0.09(+0.88%) |
Nov 10, 2022 | 10.30 | 10.56 | 10.21 | 10.48 | 10,550,334 | +0.47(+4.71%) |
Nov 09, 2022 | 10.20 | 10.20 | 9.998 | 10.01 | 8,957,953 | -0.25(-2.43%) |
Nov 08, 2022 | 10.17 | 10.44 | 9.934 | 10.26 | 16,027,103 | +0.12(+1.18%) |
Nov 07, 2022 | 9.555 | 10.56 | 9.481 | 10.14 | 32,354,562 | +1.16(+12.98%) |
Nov 04, 2022 | 9.010 | 9.130 | 8.802 | 8.973 | 12,456,273 | +0.04(+0.41%) |
Nov 03, 2022 | 9.185 | 9.194 | 8.917 | 8.936 | 8,693,166 | -0.37(-3.97%) |
Nov 02, 2022 | 9.425 | 9.287 | 9.305 | 7,994,281 | -0.17(-1.76%) | |
Nov 01, 2022 | 9.416 | 9.527 | 9.301 | 9.472 | 8,277,647 | +0.11(+1.18%) |
Oct 31, 2022 | 9.259 | 9.388 | 9.222 | 9.361 | 10,641,010 | +0.06(+0.60%) |
Oct 28, 2022 | 9.176 | 9.416 | 9.148 | 9.305 | 7,910,319 | +0.18(+2.03%) |
Oct 27, 2022 | 9.222 | 9.301 | 9.111 | 9.120 | 6,575,473 | -0.09(-1.00%) |
Oct 26, 2022 | 9.093 | 9.241 | 9.065 | 9.213 | 7,997,090 | +0.18(+1.94%) |
Oct 25, 2022 | 8.760 | 9.056 | 8.751 | 9.037 | 13,137,426 | +0.23(+2.62%) |
Oct 24, 2022 | 8.723 | 8.843 | 8.649 | 8.806 | 6,105,601 | +0.14(+1.60%) |
Oct 21, 2022 | 8.575 | 8.723 | 8.441 | 8.668 | 6,440,141 | +0.04(+0.43%) |
Oct 20, 2022 | 8.677 | 8.779 | 8.594 | 8.631 | 4,761,547 | -0.04(-0.43%) |
Oct 19, 2022 | 8.825 | 8.834 | 8.529 | 8.668 | 7,128,171 | -0.21(-2.39%) |
Oct 18, 2022 | 8.963 | 9.046 | 8.848 | 8.880 | 7,437,306 | +0.00(+0.00%) |
Oct 17, 2022 | 8.917 | 8.973 | 8.797 | 8.880 | 6,576,331 | +0.06(+0.63%) |
Oct 14, 2022 | 8.973 | 8.982 | 8.783 | 8.825 | 8,117,230 | -0.09(-1.04%) |
Oct 13, 2022 | 8.603 | 9.070 | 8.538 | 8.917 | 13,620,780 | +0.24(+2.77%) |
Oct 12, 2022 | 8.686 | 8.945 | 8.552 | 8.677 | 11,106,708 | +0.00(+0.00%) |
Oct 11, 2022 | 8.076 | 8.871 | 8.067 | 8.677 | 27,089,096 | +0.59(+7.31%) |
Oct 10, 2022 | 8.150 | 8.196 | 8.053 | 8.085 | 11,282,377 | +0.01(+0.11%) |
Oct 07, 2022 | 8.224 | 8.224 | 8.012 | 8.076 | 8,717,726 | -0.18(-2.24%) |
Oct 06, 2022 | 8.418 | 8.455 | 8.206 | 8.261 | 7,599,980 | -0.22(-2.61%) |
Oct 05, 2022 | 8.335 | 8.538 | 8.298 | 8.483 | 6,646,269 | -0.03(-0.33%) |
Oct 04, 2022 | 8.122 | 8.511 | 8.122 | 8.511 | 9,519,010 | +0.45(+5.62%) |
Oct 03, 2022 | 7.956 | 8.118 | 7.817 | 8.058 | 13,917,425 | +0.18(+2.35%) |
Sep 30, 2022 | 7.965 | 8.136 | 7.854 | 7.873 | 8,871,205 | -0.07(-0.93%) |
Sep 29, 2022 | 7.965 | 8.021 | 7.804 | 7.947 | 8,812,515 | -0.12(-1.49%) |
Sep 28, 2022 | 7.910 | 8.085 | 7.850 | 8.067 | 12,339,808 | +0.23(+2.95%) |
Sep 27, 2022 | 7.947 | 8.090 | 7.781 | 7.836 | 11,467,803 | -0.05(-0.59%) |
Sep 26, 2022 | 7.919 | 8.002 | 7.836 | 7.882 | 16,365,169 | -0.15(-1.84%) |
Sep 23, 2022 | 8.187 | 8.196 | 7.790 | 8.030 | 13,451,842 | -0.23(-2.80%) |
Sep 22, 2022 | 8.326 | 8.367 | 8.146 | 8.261 | 9,682,445 | -0.09(-1.11%) |
Sep 21, 2022 | 8.492 | 8.737 | 8.344 | 8.353 | 12,228,044 | +0.00(+0.00%) |
Sep 20, 2022 | 8.529 | 8.529 | 8.344 | 8.353 | 8,885,742 | -0.23(-2.69%) |
Sep 19, 2022 | 8.520 | 8.626 | 8.478 | 8.584 | 9,117,432 | -0.01(-0.11%) |
Sep 16, 2022 | 8.825 | 8.825 | 8.520 | 8.594 | 21,160,854 | -0.23(-2.62%) |
Sep 15, 2022 | 8.705 | 8.973 | 8.705 | 8.825 | 10,242,374 | +0.11(+1.27%) |
Sep 14, 2022 | 8.797 | 8.889 | 8.640 | 8.714 | 9,666,990 | -0.06(-0.63%) |
Sep 13, 2022 | 9.148 | 9.167 | 8.765 | 8.769 | 9,607,648 | -0.57(-6.13%) |
Sep 12, 2022 | 9.185 | 9.425 | 9.185 | 9.342 | 8,441,533 | +0.21(+2.33%) |
Sep 09, 2022 | 9.019 | 9.176 | 8.982 | 9.130 | 7,269,845 | +0.18(+2.07%) |
Sep 08, 2022 | 8.926 | 9.005 | 8.834 | 8.945 | 11,532,745 | -0.04(-0.41%) |
Sep 07, 2022 | 8.640 | 9.056 | 8.640 | 8.982 | 16,482,406 | +0.29(+3.29%) |
Sep 06, 2022 | 8.769 | 8.769 | 8.612 | 8.695 | 10,966,304 | -0.04(-0.42%) |
Sep 02, 2022 | 8.954 | 8.954 | 8.705 | 8.732 | 10,990,480 | -0.11(-1.25%) |