Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.32 | 10.52 | 10.32 | 10.48 | 36,967 | +0.11(+1.06%) |
Nov 29, 2022 | 10.31 | 10.38 | 10.31 | 10.37 | 21,324 | +0.05(+0.48%) |
Nov 28, 2022 | 10.32 | 10.38 | 10.31 | 10.32 | 34,020 | +0.00(+0.00%) |
Nov 25, 2022 | 10.24 | 10.33 | 10.24 | 10.32 | 38,371 | +0.05(+0.49%) |
Nov 23, 2022 | 10.25 | 10.37 | 10.25 | 10.27 | 44,036 | +0.02(+0.20%) |
Nov 22, 2022 | 10.11 | 10.32 | 10.11 | 10.25 | 43,244 | +0.10(+0.99%) |
Nov 21, 2022 | 10.16 | 10.20 | 10.15 | 10.15 | 29,257 | -0.03(-0.29%) |
Nov 18, 2022 | 10.14 | 10.25 | 10.14 | 10.18 | 53,858 | +0.02(+0.20%) |
Nov 17, 2022 | 10.16 | 10.20 | 10.12 | 10.16 | 32,293 | -0.03(-0.29%) |
Nov 16, 2022 | 10.18 | 10.25 | 10.15 | 10.19 | 70,789 | -0.03(-0.29%) |
Nov 15, 2022 | 10.27 | 10.29 | 10.17 | 10.22 | 54,438 | +0.03(+0.29%) |
Nov 14, 2022 | 10.32 | 10.36 | 10.19 | 10.19 | 62,262 | -0.21(-2.02%) |
Nov 11, 2022 | 10.50 | 10.50 | 10.37 | 10.40 | 44,512 | +0.02(+0.19%) |
Nov 10, 2022 | 10.35 | 10.48 | 10.33 | 10.38 | 33,838 | +0.16(+1.52%) |
Nov 09, 2022 | 10.27 | 10.28 | 10.19 | 10.22 | 8,086 | -0.10(-0.92%) |
Nov 08, 2022 | 10.30 | 10.32 | 10.26 | 10.32 | 37,711 | +0.07(+0.68%) |
Nov 07, 2022 | 10.30 | 10.31 | 10.22 | 10.25 | 40,043 | -0.06(-0.58%) |
Nov 04, 2022 | 10.23 | 10.31 | 10.23 | 10.31 | 20,563 | +0.08(+0.78%) |
Nov 03, 2022 | 10.22 | 10.24 | 10.17 | 10.23 | 22,476 | -0.01(-0.10%) |
Nov 02, 2022 | 10.24 | 10.33 | 10.24 | 10.24 | 26,060 | -0.08(-0.75%) |
Nov 01, 2022 | 10.34 | 10.34 | 10.22 | 10.32 | 16,179 | +0.12(+1.15%) |
Oct 31, 2022 | 10.24 | 10.24 | 10.05 | 10.20 | 36,165 | +0.06(+0.59%) |
Oct 28, 2022 | 9.990 | 10.19 | 9.990 | 10.14 | 26,993 | +0.11(+1.10%) |
Oct 27, 2022 | 10.05 | 10.07 | 10.01 | 10.03 | 20,249 | +0.04(+0.40%) |
Oct 26, 2022 | 10.00 | 10.10 | 9.980 | 9.990 | 33,466 | -0.01(-0.14%) |
Oct 25, 2022 | 9.900 | 10.06 | 9.900 | 10.00 | 40,066 | +0.10(+1.05%) |
Oct 24, 2022 | 9.920 | 9.940 | 9.880 | 9.900 | 15,500 | -0.04(-0.40%) |
Oct 21, 2022 | 9.830 | 9.940 | 9.830 | 9.940 | 5,395 | +0.07(+0.71%) |
Oct 20, 2022 | 9.840 | 9.936 | 9.831 | 9.870 | 19,762 | +0.02(+0.20%) |
Oct 19, 2022 | 9.830 | 9.900 | 9.830 | 9.850 | 13,791 | -0.06(-0.61%) |
Oct 18, 2022 | 9.860 | 9.980 | 9.860 | 9.910 | 29,816 | +0.03(+0.30%) |
Oct 17, 2022 | 9.850 | 9.900 | 9.830 | 9.880 | 26,960 | +0.03(+0.30%) |
Oct 14, 2022 | 9.890 | 10.18 | 9.840 | 9.850 | 48,616 | -0.06(-0.61%) |
Oct 13, 2022 | 9.850 | 9.980 | 9.840 | 9.910 | 31,606 | -0.06(-0.60%) |
Oct 12, 2022 | 9.980 | 10.06 | 9.970 | 9.970 | 19,311 | -0.09(-0.89%) |
Oct 11, 2022 | 10.14 | 10.14 | 10.01 | 10.06 | 34,749 | +0.01(+0.10%) |
Oct 10, 2022 | 10.12 | 10.20 | 10.04 | 10.05 | 15,022 | -0.09(-0.89%) |
Oct 07, 2022 | 10.24 | 10.24 | 10.14 | 10.14 | 34,469 | -0.12(-1.17%) |
Oct 06, 2022 | 10.33 | 10.35 | 10.26 | 10.26 | 31,563 | -0.06(-0.58%) |
Oct 05, 2022 | 10.38 | 10.40 | 10.27 | 10.32 | 34,797 | -0.14(-1.34%) |
Oct 04, 2022 | 10.35 | 10.48 | 10.35 | 10.46 | 24,927 | +0.14(+1.36%) |
Oct 03, 2022 | 10.31 | 10.37 | 10.28 | 10.32 | 58,257 | +0.01(+0.10%) |
Sep 30, 2022 | 10.33 | 10.42 | 10.30 | 10.31 | 23,833 | +0.00(+0.00%) |
Sep 29, 2022 | 10.49 | 10.49 | 10.30 | 10.31 | 16,205 | -0.18(-1.72%) |
Sep 28, 2022 | 10.37 | 10.50 | 10.37 | 10.49 | 22,513 | +0.14(+1.35%) |
Sep 27, 2022 | 10.41 | 10.51 | 10.33 | 10.35 | 37,552 | -0.07(-0.67%) |
Sep 26, 2022 | 10.52 | 10.62 | 10.38 | 10.42 | 32,251 | -0.15(-1.42%) |
Sep 23, 2022 | 10.69 | 10.73 | 10.55 | 10.57 | 18,095 | -0.20(-1.86%) |
Sep 22, 2022 | 10.85 | 10.86 | 10.76 | 10.77 | 14,049 | -0.12(-1.10%) |
Sep 21, 2022 | 10.89 | 10.97 | 10.79 | 10.89 | 33,022 | -0.01(-0.12%) |
Sep 20, 2022 | 10.95 | 11.02 | 10.88 | 10.90 | 26,382 | -0.14(-1.29%) |
Sep 19, 2022 | 10.95 | 11.05 | 10.91 | 11.04 | 21,728 | -0.12(-1.03%) |
Sep 16, 2022 | 11.19 | 11.21 | 11.12 | 11.16 | 28,466 | -0.06(-0.53%) |
Sep 15, 2022 | 11.31 | 11.34 | 11.22 | 11.22 | 25,511 | -0.14(-1.23%) |
Sep 14, 2022 | 11.32 | 11.38 | 11.28 | 11.36 | 14,408 | +0.07(+0.62%) |
Sep 13, 2022 | 11.30 | 11.34 | 11.27 | 11.29 | 30,863 | -0.14(-1.22%) |
Sep 12, 2022 | 11.41 | 11.49 | 11.41 | 11.43 | 13,387 | +0.03(+0.26%) |
Sep 09, 2022 | 11.44 | 11.46 | 11.40 | 11.40 | 30,564 | -0.04(-0.35%) |
Sep 08, 2022 | 11.40 | 11.50 | 11.40 | 11.44 | 31,041 | -0.01(-0.09%) |
Sep 07, 2022 | 11.33 | 11.45 | 11.33 | 11.45 | 7,678 | +0.11(+0.97%) |
Sep 06, 2022 | 11.43 | 11.45 | 11.33 | 11.34 | 13,819 | -0.07(-0.61%) |
Sep 02, 2022 | 11.43 | 11.52 | 11.40 | 11.41 | 15,430 | +0.03(+0.26%) |