Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.89 | 11.11 | 10.87 | 11.03 | 17,681 | +0.09(+0.82%) |
Nov 29, 2022 | 10.97 | 11.08 | 10.85 | 10.94 | 20,891 | -0.07(-0.64%) |
Nov 28, 2022 | 11.04 | 11.11 | 10.89 | 11.01 | 24,234 | -0.02(-0.18%) |
Nov 25, 2022 | 10.90 | 11.16 | 10.90 | 11.03 | 19,052 | +0.03(+0.27%) |
Nov 23, 2022 | 10.97 | 11.20 | 10.97 | 11.00 | 17,834 | +0.02(+0.18%) |
Nov 22, 2022 | 10.76 | 11.03 | 10.76 | 10.98 | 23,090 | +0.20(+1.87%) |
Nov 21, 2022 | 10.75 | 10.90 | 10.68 | 10.78 | 45,516 | +0.11(+1.01%) |
Nov 18, 2022 | 10.63 | 10.75 | 10.63 | 10.67 | 57,613 | +0.03(+0.28%) |
Nov 17, 2022 | 10.51 | 10.66 | 10.51 | 10.64 | 29,625 | +0.09(+0.85%) |
Nov 16, 2022 | 10.41 | 10.58 | 10.41 | 10.55 | 15,688 | +0.14(+1.34%) |
Nov 15, 2022 | 10.67 | 10.74 | 10.41 | 10.41 | 57,500 | -0.19(-1.79%) |
Nov 14, 2022 | 10.26 | 10.60 | 10.26 | 10.60 | 52,741 | +0.05(+0.47%) |
Nov 11, 2022 | 10.51 | 10.67 | 10.43 | 10.55 | 28,288 | +0.12(+1.15%) |
Nov 10, 2022 | 10.17 | 10.43 | 10.17 | 10.43 | 12,386 | +0.37(+3.68%) |
Nov 09, 2022 | 10.17 | 10.26 | 10.06 | 10.06 | 4,927 | -0.14(-1.37%) |
Nov 08, 2022 | 10.09 | 10.20 | 10.09 | 10.20 | 27,059 | +0.09(+0.89%) |
Nov 07, 2022 | 10.20 | 10.20 | 10.05 | 10.11 | 30,297 | -0.02(-0.20%) |
Nov 04, 2022 | 10.10 | 10.17 | 10.10 | 10.13 | 6,257 | +0.06(+0.60%) |
Nov 03, 2022 | 10.01 | 10.07 | 10.01 | 10.07 | 5,795 | +0.00(+0.00%) |
Nov 02, 2022 | 10.05 | 10.10 | 9.950 | 10.07 | 9,886 | +0.03(+0.30%) |
Nov 01, 2022 | 10.02 | 10.08 | 10.02 | 10.04 | 6,253 | +0.06(+0.60%) |
Oct 31, 2022 | 9.960 | 9.992 | 9.960 | 9.980 | 6,165 | -0.10(-0.99%) |
Oct 28, 2022 | 10.07 | 10.08 | 10.04 | 10.08 | 8,401 | +0.05(+0.51%) |
Oct 27, 2022 | 9.960 | 10.03 | 9.920 | 10.03 | 7,073 | +0.15(+1.50%) |
Oct 26, 2022 | 10.19 | 10.30 | 9.880 | 9.880 | 12,536 | -0.22(-2.18%) |
Oct 25, 2022 | 9.970 | 10.30 | 9.970 | 10.10 | 19,198 | +0.02(+0.20%) |
Oct 24, 2022 | 10.13 | 10.35 | 10.08 | 10.08 | 15,086 | -0.08(-0.79%) |
Oct 21, 2022 | 10.22 | 10.29 | 10.13 | 10.16 | 10,507 | -0.06(-0.59%) |
Oct 20, 2022 | 10.25 | 10.44 | 10.22 | 10.22 | 27,015 | -0.04(-0.39%) |
Oct 19, 2022 | 10.27 | 10.29 | 10.26 | 10.26 | 8,974 | -0.06(-0.58%) |
Oct 18, 2022 | 10.39 | 10.45 | 10.21 | 10.32 | 17,073 | -0.01(-0.10%) |
Oct 17, 2022 | 10.44 | 10.51 | 10.30 | 10.33 | 16,544 | -0.08(-0.77%) |
Oct 14, 2022 | 10.55 | 10.62 | 10.41 | 10.41 | 20,988 | -0.25(-2.35%) |
Oct 13, 2022 | 10.50 | 10.66 | 10.39 | 10.66 | 7,164 | +0.11(+1.04%) |
Oct 12, 2022 | 10.44 | 10.55 | 10.44 | 10.55 | 3,975 | +0.10(+0.96%) |
Oct 11, 2022 | 10.56 | 10.56 | 10.41 | 10.45 | 8,392 | +0.04(+0.38%) |
Oct 10, 2022 | 10.44 | 10.69 | 10.35 | 10.41 | 42,408 | -0.06(-0.57%) |
Oct 07, 2022 | 10.49 | 10.50 | 10.47 | 10.47 | 1,267 | -0.07(-0.66%) |
Oct 06, 2022 | 10.50 | 10.69 | 10.45 | 10.54 | 32,834 | -0.07(-0.66%) |
Oct 05, 2022 | 10.53 | 10.72 | 10.49 | 10.61 | 25,708 | +0.00(+0.00%) |
Oct 04, 2022 | 10.57 | 10.69 | 10.44 | 10.61 | 23,703 | -0.05(-0.47%) |
Oct 03, 2022 | 10.55 | 10.67 | 10.49 | 10.66 | 18,152 | +0.16(+1.52%) |
Sep 30, 2022 | 10.65 | 10.65 | 10.44 | 10.50 | 4,014 | -0.23(-2.14%) |
Sep 29, 2022 | 10.64 | 10.73 | 10.48 | 10.73 | 5,792 | +0.01(+0.09%) |
Sep 28, 2022 | 11.02 | 11.03 | 10.72 | 10.72 | 7,858 | -0.34(-3.07%) |
Sep 27, 2022 | 10.74 | 11.06 | 10.62 | 11.06 | 29,410 | +0.32(+2.98%) |
Sep 26, 2022 | 10.51 | 10.74 | 10.32 | 10.74 | 59,112 | +0.21(+1.99%) |
Sep 23, 2022 | 10.62 | 10.62 | 10.48 | 10.53 | 5,265 | -0.12(-1.13%) |
Sep 22, 2022 | 10.86 | 10.88 | 10.59 | 10.65 | 18,763 | -0.24(-2.20%) |
Sep 21, 2022 | 11.05 | 11.18 | 10.80 | 10.89 | 13,818 | -0.06(-0.55%) |
Sep 20, 2022 | 10.89 | 11.53 | 10.84 | 10.95 | 15,711 | -0.04(-0.36%) |
Sep 19, 2022 | 11.00 | 11.03 | 10.93 | 10.99 | 7,096 | +0.00(+0.00%) |
Sep 16, 2022 | 11.00 | 11.02 | 10.95 | 10.99 | 10,610 | -0.06(-0.54%) |
Sep 15, 2022 | 11.25 | 11.25 | 11.00 | 11.05 | 17,957 | -0.08(-0.72%) |
Sep 14, 2022 | 11.32 | 11.32 | 11.08 | 11.13 | 39,998 | -0.11(-0.98%) |
Sep 13, 2022 | 11.22 | 11.25 | 11.16 | 11.24 | 5,468 | -0.01(-0.09%) |
Sep 12, 2022 | 11.27 | 11.32 | 11.21 | 11.25 | 11,240 | -0.07(-0.62%) |
Sep 09, 2022 | 11.38 | 11.38 | 11.24 | 11.32 | 3,640 | -0.02(-0.18%) |
Sep 08, 2022 | 11.37 | 11.38 | 11.31 | 11.34 | 30,292 | +0.05(+0.44%) |
Sep 07, 2022 | 11.24 | 11.31 | 11.22 | 11.29 | 6,384 | +0.03(+0.27%) |
Sep 06, 2022 | 11.35 | 11.35 | 11.19 | 11.26 | 7,044 | -0.06(-0.53%) |
Sep 02, 2022 | 11.31 | 11.36 | 11.31 | 11.32 | 7,825 | +0.03(+0.27%) |