Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.52 | 10.68 | 10.39 | 10.67 | 32,867 | +0.25(+2.42%) |
Nov 29, 2022 | 10.48 | 10.56 | 10.32 | 10.42 | 31,247 | -0.01(-0.08%) |
Nov 28, 2022 | 10.52 | 10.58 | 10.37 | 10.43 | 90,786 | -0.10(-0.91%) |
Nov 25, 2022 | 10.49 | 10.60 | 10.45 | 10.52 | 18,094 | +0.14(+1.34%) |
Nov 23, 2022 | 10.39 | 10.49 | 10.37 | 10.38 | 25,529 | +0.02(+0.17%) |
Nov 22, 2022 | 10.35 | 10.41 | 10.31 | 10.37 | 54,472 | -0.02(-0.17%) |
Nov 21, 2022 | 10.39 | 10.40 | 10.25 | 10.38 | 25,396 | +0.03(+0.25%) |
Nov 18, 2022 | 10.34 | 10.47 | 10.30 | 10.36 | 18,354 | +0.06(+0.59%) |
Nov 17, 2022 | 10.34 | 10.34 | 10.28 | 10.30 | 25,790 | -0.06(-0.59%) |
Nov 16, 2022 | 10.41 | 10.48 | 10.26 | 10.36 | 24,419 | -0.05(-0.50%) |
Nov 15, 2022 | 10.38 | 10.41 | 10.28 | 10.41 | 48,112 | +0.11(+1.09%) |
Nov 14, 2022 | 10.27 | 10.39 | 10.27 | 10.30 | 28,515 | -0.03(-0.33%) |
Nov 11, 2022 | 10.29 | 10.38 | 10.23 | 10.33 | 28,634 | +0.10(+1.01%) |
Nov 10, 2022 | 10.13 | 10.25 | 10.13 | 10.23 | 38,090 | +0.28(+2.77%) |
Nov 09, 2022 | 10.03 | 10.03 | 9.946 | 9.954 | 22,722 | -0.05(-0.52%) |
Nov 08, 2022 | 9.927 | 10.07 | 9.922 | 10.01 | 25,930 | +0.02(+0.17%) |
Nov 07, 2022 | 9.954 | 10.15 | 9.907 | 9.989 | 17,027 | +0.10(+1.05%) |
Nov 04, 2022 | 10.01 | 10.09 | 9.748 | 9.885 | 29,316 | -0.02(-0.17%) |
Nov 03, 2022 | 9.928 | 10.04 | 9.730 | 9.902 | 12,398 | -0.02(-0.17%) |
Nov 02, 2022 | 10.16 | 10.25 | 9.920 | 9.920 | 31,533 | -0.22(-2.17%) |
Nov 01, 2022 | 10.09 | 10.23 | 10.07 | 10.14 | 43,340 | +0.07(+0.73%) |
Oct 31, 2022 | 10.02 | 10.12 | 9.902 | 10.07 | 56,565 | +0.04(+0.43%) |
Oct 28, 2022 | 9.851 | 10.02 | 9.846 | 10.02 | 31,707 | +0.18(+1.84%) |
Oct 27, 2022 | 9.773 | 9.971 | 9.683 | 9.842 | 36,911 | +0.12(+1.24%) |
Oct 26, 2022 | 9.627 | 9.751 | 9.601 | 9.722 | 12,279 | +0.12(+1.26%) |
Oct 25, 2022 | 9.618 | 9.722 | 9.532 | 9.601 | 106,960 | +0.04(+0.45%) |
Oct 24, 2022 | 9.481 | 9.722 | 9.420 | 9.558 | 25,393 | +0.12(+1.28%) |
Oct 21, 2022 | 9.484 | 9.537 | 9.394 | 9.437 | 29,837 | -0.03(-0.27%) |
Oct 20, 2022 | 9.679 | 9.680 | 9.386 | 9.463 | 45,505 | -0.15(-1.61%) |
Oct 19, 2022 | 9.610 | 9.773 | 9.601 | 9.618 | 34,760 | -0.13(-1.33%) |
Oct 18, 2022 | 9.816 | 9.880 | 9.701 | 9.747 | 51,883 | +0.00(+0.00%) |
Oct 17, 2022 | 9.756 | 9.807 | 9.594 | 9.747 | 56,249 | +0.07(+0.70%) |
Oct 14, 2022 | 9.773 | 9.773 | 9.562 | 9.679 | 14,804 | -0.03(-0.26%) |
Oct 13, 2022 | 9.577 | 9.722 | 9.475 | 9.705 | 18,904 | +0.06(+0.62%) |
Oct 12, 2022 | 9.867 | 9.867 | 9.594 | 9.645 | 12,190 | -0.21(-2.16%) |
Oct 11, 2022 | 9.679 | 9.867 | 9.602 | 9.858 | 22,510 | +0.16(+1.67%) |
Oct 10, 2022 | 9.782 | 9.841 | 9.663 | 9.696 | 23,907 | -0.07(-0.70%) |
Oct 07, 2022 | 9.824 | 9.909 | 9.721 | 9.765 | 22,892 | -0.21(-2.14%) |
Oct 06, 2022 | 9.782 | 9.978 | 9.611 | 9.978 | 24,366 | +0.21(+2.12%) |
Oct 05, 2022 | 9.782 | 9.939 | 9.696 | 9.770 | 14,849 | -0.05(-0.46%) |
Oct 04, 2022 | 9.564 | 9.880 | 9.564 | 9.816 | 49,933 | +0.26(+2.68%) |
Oct 03, 2022 | 9.500 | 9.643 | 9.440 | 9.560 | 34,219 | +0.10(+1.08%) |
Sep 30, 2022 | 9.466 | 9.577 | 9.423 | 9.458 | 23,200 | +0.08(+0.82%) |
Sep 29, 2022 | 9.483 | 9.594 | 9.347 | 9.381 | 28,320 | -0.21(-2.22%) |
Sep 28, 2022 | 9.406 | 9.594 | 9.389 | 9.594 | 45,308 | +0.17(+1.81%) |
Sep 27, 2022 | 9.483 | 9.535 | 9.355 | 9.423 | 18,256 | +0.01(+0.09%) |
Sep 26, 2022 | 9.637 | 9.675 | 9.406 | 9.415 | 52,589 | -0.21(-2.21%) |
Sep 23, 2022 | 9.824 | 9.875 | 9.561 | 9.628 | 77,595 | -0.35(-3.50%) |
Sep 22, 2022 | 10.08 | 10.10 | 9.875 | 9.978 | 42,972 | -0.10(-1.02%) |
Sep 21, 2022 | 10.26 | 10.31 | 10.06 | 10.08 | 48,140 | -0.20(-1.91%) |
Sep 20, 2022 | 10.55 | 10.55 | 10.23 | 10.28 | 29,413 | -0.25(-2.35%) |
Sep 19, 2022 | 10.57 | 10.64 | 10.46 | 10.52 | 28,266 | -0.07(-0.64%) |
Sep 16, 2022 | 10.69 | 10.72 | 10.58 | 10.59 | 12,908 | -0.10(-0.95%) |
Sep 15, 2022 | 10.73 | 10.86 | 10.65 | 10.69 | 30,059 | -0.10(-0.94%) |
Sep 14, 2022 | 10.78 | 10.82 | 10.70 | 10.79 | 30,804 | +0.03(+0.24%) |
Sep 13, 2022 | 10.88 | 10.90 | 10.65 | 10.77 | 34,197 | -0.12(-1.09%) |
Sep 12, 2022 | 10.89 | 10.96 | 10.87 | 10.89 | 23,878 | +0.02(+0.16%) |
Sep 09, 2022 | 10.90 | 10.93 | 10.84 | 10.87 | 8,706 | +0.08(+0.71%) |
Sep 08, 2022 | 10.73 | 10.94 | 10.71 | 10.79 | 12,722 | +0.05(+0.47%) |
Sep 07, 2022 | 10.62 | 10.76 | 10.62 | 10.74 | 62,038 | +0.08(+0.71%) |
Sep 06, 2022 | 10.82 | 10.90 | 10.66 | 10.67 | 34,190 | -0.15(-1.41%) |
Sep 02, 2022 | 10.90 | 11.02 | 10.82 | 10.82 | 16,496 | -0.10(-0.93%) |