Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.63 | 10.94 | 10.52 | 10.94 | 984,603 | +0.27(+2.50%) |
Nov 29, 2022 | 10.64 | 10.72 | 10.54 | 10.67 | 853,184 | +0.02(+0.23%) |
Nov 28, 2022 | 10.76 | 10.88 | 10.58 | 10.65 | 770,028 | -0.15(-1.35%) |
Nov 25, 2022 | 10.77 | 10.86 | 10.75 | 10.79 | 199,539 | +0.03(+0.30%) |
Nov 23, 2022 | 10.77 | 10.82 | 10.67 | 10.76 | 588,077 | -0.02(-0.15%) |
Nov 22, 2022 | 10.82 | 10.84 | 10.70 | 10.77 | 452,214 | +0.02(+0.15%) |
Nov 21, 2022 | 10.62 | 10.80 | 10.60 | 10.76 | 452,393 | +0.14(+1.29%) |
Nov 18, 2022 | 10.70 | 10.79 | 10.60 | 10.62 | 732,346 | +0.12(+1.15%) |
Nov 17, 2022 | 10.12 | 10.50 | 10.08 | 10.50 | 673,303 | +0.23(+2.28%) |
Nov 16, 2022 | 10.38 | 10.40 | 10.21 | 10.27 | 1,278,711 | -0.14(-1.32%) |
Nov 15, 2022 | 10.53 | 10.57 | 10.31 | 10.40 | 663,986 | +0.00(+0.00%) |
Nov 14, 2022 | 10.40 | 10.44 | 10.28 | 10.40 | 608,541 | -0.04(-0.39%) |
Nov 11, 2022 | 10.55 | 10.59 | 10.32 | 10.44 | 722,410 | -0.01(-0.08%) |
Nov 10, 2022 | 10.34 | 10.61 | 10.34 | 10.45 | 1,081,546 | +0.35(+3.44%) |
Nov 09, 2022 | 10.35 | 10.44 | 10.02 | 10.10 | 899,234 | -0.31(-2.95%) |
Nov 08, 2022 | 10.43 | 10.54 | 10.34 | 10.41 | 702,561 | +0.02(+0.15%) |
Nov 07, 2022 | 10.18 | 10.39 | 10.08 | 10.39 | 805,259 | +0.17(+1.66%) |
Nov 04, 2022 | 10.09 | 10.37 | 10.04 | 10.22 | 930,643 | +0.15(+1.52%) |
Nov 03, 2022 | 9.732 | 10.16 | 9.554 | 10.07 | 942,698 | +0.32(+3.32%) |
Nov 02, 2022 | 9.950 | 10.05 | 9.744 | 9.748 | 785,604 | -0.20(-2.03%) |
Nov 01, 2022 | 10.01 | 10.08 | 9.857 | 9.950 | 866,220 | +0.05(+0.49%) |
Oct 31, 2022 | 9.797 | 9.926 | 9.764 | 9.902 | 908,647 | +0.02(+0.25%) |
Oct 28, 2022 | 9.797 | 9.966 | 9.728 | 9.877 | 871,035 | +0.13(+1.33%) |
Oct 27, 2022 | 9.659 | 9.825 | 9.659 | 9.748 | 850,887 | +0.17(+1.77%) |
Oct 26, 2022 | 9.603 | 9.675 | 9.498 | 9.578 | 819,493 | +0.07(+0.77%) |
Oct 25, 2022 | 9.013 | 9.595 | 8.956 | 9.506 | 975,869 | +0.60(+6.72%) |
Oct 24, 2022 | 8.891 | 8.976 | 8.778 | 8.908 | 597,528 | +0.06(+0.64%) |
Oct 21, 2022 | 8.673 | 8.883 | 8.568 | 8.851 | 903,346 | +0.25(+2.91%) |
Oct 20, 2022 | 8.778 | 8.855 | 8.576 | 8.600 | 723,381 | -0.14(-1.57%) |
Oct 19, 2022 | 8.770 | 8.883 | 8.641 | 8.738 | 548,170 | -0.15(-1.64%) |
Oct 18, 2022 | 8.891 | 9.118 | 8.750 | 8.883 | 928,605 | +0.12(+1.38%) |
Oct 17, 2022 | 8.705 | 8.887 | 8.661 | 8.762 | 1,197,536 | +0.29(+3.44%) |
Oct 14, 2022 | 8.608 | 8.827 | 8.406 | 8.471 | 1,285,654 | -0.06(-0.66%) |
Oct 13, 2022 | 8.026 | 8.548 | 7.938 | 8.528 | 1,245,065 | +0.29(+3.53%) |
Oct 12, 2022 | 8.301 | 8.330 | 8.115 | 8.237 | 1,079,940 | -0.12(-1.45%) |
Oct 11, 2022 | 8.171 | 8.373 | 8.000 | 8.358 | 1,668,826 | +0.20(+2.48%) |
Oct 10, 2022 | 8.257 | 8.350 | 8.156 | 8.156 | 1,063,578 | -0.02(-0.29%) |
Oct 07, 2022 | 8.335 | 8.436 | 8.101 | 8.179 | 1,292,179 | -0.18(-2.14%) |
Oct 06, 2022 | 8.661 | 8.716 | 8.327 | 8.358 | 1,031,135 | -0.37(-4.19%) |
Oct 05, 2022 | 8.739 | 8.782 | 8.498 | 8.724 | 1,160,352 | -0.13(-1.49%) |
Oct 04, 2022 | 8.560 | 8.899 | 8.529 | 8.856 | 997,382 | +0.39(+4.60%) |
Oct 03, 2022 | 8.436 | 8.517 | 8.187 | 8.467 | 1,183,436 | +0.18(+2.16%) |
Sep 30, 2022 | 8.078 | 8.366 | 8.039 | 8.288 | 1,280,062 | +0.26(+3.30%) |
Sep 29, 2022 | 8.607 | 8.622 | 7.926 | 8.023 | 1,472,969 | -0.71(-8.11%) |
Sep 28, 2022 | 8.568 | 8.833 | 8.451 | 8.731 | 806,315 | +0.20(+2.37%) |
Sep 27, 2022 | 8.871 | 8.871 | 8.513 | 8.529 | 1,458,406 | -0.26(-2.92%) |
Sep 26, 2022 | 9.385 | 9.385 | 8.630 | 8.786 | 2,167,283 | -0.68(-7.15%) |
Sep 23, 2022 | 9.634 | 9.634 | 9.342 | 9.463 | 1,098,696 | -0.26(-2.72%) |
Sep 22, 2022 | 10.02 | 10.02 | 9.634 | 9.727 | 1,088,941 | -0.25(-2.50%) |
Sep 21, 2022 | 10.12 | 10.19 | 9.976 | 9.976 | 880,722 | -0.11(-1.08%) |
Sep 20, 2022 | 10.25 | 10.25 | 10.06 | 10.09 | 859,084 | -0.24(-2.34%) |
Sep 19, 2022 | 10.25 | 10.33 | 10.19 | 10.33 | 617,586 | +0.00(+0.00%) |
Sep 16, 2022 | 10.12 | 10.33 | 10.05 | 10.33 | 1,529,517 | +0.19(+1.92%) |
Sep 15, 2022 | 10.21 | 10.30 | 10.10 | 10.13 | 833,007 | -0.09(-0.84%) |
Sep 14, 2022 | 10.31 | 10.31 | 10.09 | 10.22 | 1,005,937 | -0.06(-0.61%) |
Sep 13, 2022 | 10.54 | 10.57 | 10.25 | 10.28 | 628,343 | -0.41(-3.86%) |
Sep 12, 2022 | 10.63 | 10.79 | 10.63 | 10.69 | 601,362 | +0.13(+1.25%) |
Sep 09, 2022 | 10.52 | 10.63 | 10.47 | 10.56 | 527,478 | +0.07(+0.67%) |
Sep 08, 2022 | 10.37 | 10.50 | 10.27 | 10.49 | 643,147 | +0.00(+0.00%) |
Sep 07, 2022 | 10.33 | 10.51 | 10.28 | 10.49 | 653,797 | +0.17(+1.66%) |
Sep 06, 2022 | 10.35 | 10.35 | 10.22 | 10.32 | 852,083 | -0.03(-0.30%) |
Sep 02, 2022 | 10.60 | 10.64 | 10.33 | 10.35 | 806,698 | -0.13(-1.26%) |