Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.24 | 10.26 | 9.868 | 10.18 | 190,997 | +0.13(+1.29%) |
Nov 29, 2022 | 10.17 | 10.30 | 9.977 | 10.05 | 184,827 | +0.08(+0.84%) |
Nov 28, 2022 | 9.933 | 10.17 | 9.813 | 9.971 | 153,658 | -0.18(-1.74%) |
Nov 25, 2022 | 10.27 | 10.32 | 10.12 | 10.15 | 34,089 | -0.09(-0.91%) |
Nov 23, 2022 | 10.41 | 10.44 | 10.04 | 10.24 | 112,264 | -0.29(-2.73%) |
Nov 22, 2022 | 10.41 | 10.72 | 10.37 | 10.53 | 128,721 | +0.31(+3.00%) |
Nov 21, 2022 | 10.46 | 10.46 | 9.757 | 10.22 | 153,926 | -0.43(-4.01%) |
Nov 18, 2022 | 10.66 | 10.83 | 10.31 | 10.65 | 153,694 | -0.07(-0.61%) |
Nov 17, 2022 | 10.32 | 10.74 | 10.22 | 10.71 | 119,848 | +0.18(+1.67%) |
Nov 16, 2022 | 11.00 | 11.00 | 10.53 | 10.54 | 306,762 | -0.52(-4.70%) |
Nov 15, 2022 | 10.83 | 11.18 | 10.75 | 11.06 | 172,717 | +0.32(+3.03%) |
Nov 14, 2022 | 11.11 | 11.49 | 10.70 | 10.73 | 227,195 | -0.52(-4.62%) |
Nov 11, 2022 | 11.32 | 11.68 | 11.16 | 11.25 | 282,410 | +0.28(+2.54%) |
Nov 10, 2022 | 11.17 | 11.19 | 10.80 | 10.97 | 175,218 | +0.12(+1.11%) |
Nov 09, 2022 | 11.28 | 11.30 | 10.76 | 10.85 | 204,421 | -0.58(-5.11%) |
Nov 08, 2022 | 11.68 | 11.80 | 11.32 | 11.44 | 375,335 | -0.12(-1.04%) |
Nov 07, 2022 | 11.34 | 11.60 | 11.33 | 11.56 | 223,753 | +0.26(+2.30%) |
Nov 04, 2022 | 11.18 | 11.51 | 11.12 | 11.30 | 226,993 | +0.39(+3.57%) |
Nov 03, 2022 | 11.02 | 11.59 | 10.86 | 10.91 | 232,527 | -0.24(-2.16%) |
Nov 02, 2022 | 10.12 | 11.15 | 607,900 | +1.01(+9.98%) | ||
Nov 01, 2022 | 12.76 | 12.76 | 9.827 | 10.14 | 1,373,528 | -2.51(-19.82%) |
Oct 31, 2022 | 11.88 | 12.76 | 11.83 | 12.64 | 211,429 | +0.69(+5.75%) |
Oct 28, 2022 | 11.89 | 12.19 | 11.51 | 11.96 | 273,898 | +0.17(+1.42%) |
Oct 27, 2022 | 12.26 | 12.34 | 11.71 | 11.79 | 171,610 | -0.25(-2.08%) |
Oct 26, 2022 | 11.70 | 12.43 | 11.70 | 12.04 | 304,695 | +0.46(+4.01%) |
Oct 25, 2022 | 11.39 | 11.66 | 11.27 | 11.58 | 234,113 | +0.06(+0.56%) |
Oct 24, 2022 | 11.22 | 11.56 | 11.12 | 11.51 | 163,002 | +0.27(+2.39%) |
Oct 21, 2022 | 11.25 | 11.52 | 11.21 | 11.24 | 162,518 | +0.09(+0.83%) |
Oct 20, 2022 | 11.18 | 11.30 | 11.02 | 11.15 | 173,552 | +0.07(+0.67%) |
Oct 19, 2022 | 10.80 | 11.35 | 10.80 | 11.08 | 192,395 | +0.41(+3.83%) |
Oct 18, 2022 | 10.63 | 10.84 | 10.21 | 10.67 | 172,428 | +0.18(+1.68%) |
Oct 17, 2022 | 10.24 | 10.58 | 10.24 | 10.49 | 141,689 | +0.35(+3.48%) |
Oct 14, 2022 | 9.933 | 10.19 | 9.725 | 10.14 | 272,774 | +0.18(+1.77%) |
Oct 13, 2022 | 9.339 | 9.989 | 9.297 | 9.961 | 140,501 | +0.52(+5.51%) |
Oct 12, 2022 | 9.302 | 9.488 | 9.033 | 9.441 | 80,488 | +0.07(+0.79%) |
Oct 11, 2022 | 9.274 | 9.553 | 9.107 | 9.367 | 113,898 | -0.08(-0.88%) |
Oct 10, 2022 | 9.673 | 9.896 | 9.441 | 9.451 | 88,446 | -0.34(-3.51%) |
Oct 07, 2022 | 9.952 | 10.03 | 9.711 | 9.794 | 158,202 | -0.05(-0.47%) |
Oct 06, 2022 | 9.757 | 9.947 | 9.748 | 9.841 | 104,178 | -0.01(-0.09%) |
Oct 05, 2022 | 9.525 | 9.924 | 9.525 | 9.850 | 142,108 | +0.32(+3.41%) |
Oct 04, 2022 | 9.358 | 9.599 | 9.237 | 9.525 | 179,421 | +0.36(+3.95%) |
Oct 03, 2022 | 9.042 | 9.200 | 8.949 | 9.163 | 356,350 | +0.47(+5.45%) |
Sep 30, 2022 | 8.578 | 8.912 | 8.494 | 8.689 | 432,922 | +0.03(+0.32%) |
Sep 29, 2022 | 8.736 | 8.792 | 8.429 | 8.662 | 183,482 | -0.26(-2.91%) |
Sep 28, 2022 | 8.448 | 8.996 | 8.392 | 8.921 | 193,175 | +0.56(+6.66%) |
Sep 27, 2022 | 8.346 | 8.652 | 8.188 | 8.364 | 180,722 | +0.21(+2.62%) |
Sep 26, 2022 | 8.207 | 8.624 | 8.086 | 8.151 | 146,584 | -0.32(-3.73%) |
Sep 23, 2022 | 8.810 | 8.819 | 8.374 | 8.467 | 206,897 | -0.71(-7.69%) |
Sep 22, 2022 | 9.358 | 9.571 | 9.079 | 9.172 | 142,643 | -0.15(-1.59%) |
Sep 21, 2022 | 9.423 | 9.664 | 9.302 | 9.321 | 123,781 | +0.02(+0.20%) |
Sep 20, 2022 | 9.748 | 9.748 | 9.293 | 9.302 | 151,732 | -0.66(-6.62%) |
Sep 19, 2022 | 9.135 | 10.03 | 9.135 | 9.961 | 244,600 | +0.71(+7.62%) |
Sep 16, 2022 | 9.488 | 9.562 | 9.237 | 9.256 | 247,417 | -0.32(-3.30%) |
Sep 15, 2022 | 9.673 | 9.766 | 9.451 | 9.571 | 102,819 | -0.35(-3.55%) |
Sep 14, 2022 | 9.516 | 10.02 | 9.516 | 9.924 | 135,329 | +0.53(+5.63%) |
Sep 13, 2022 | 9.581 | 9.864 | 9.339 | 9.395 | 98,334 | -0.43(-4.35%) |
Sep 12, 2022 | 9.868 | 10.04 | 9.720 | 9.822 | 102,463 | +0.09(+0.95%) |
Sep 09, 2022 | 9.692 | 9.831 | 9.664 | 9.729 | 84,001 | +0.26(+2.75%) |
Sep 08, 2022 | 9.627 | 9.727 | 9.460 | 9.469 | 105,898 | -0.17(-1.73%) |
Sep 07, 2022 | 9.284 | 9.673 | 9.051 | 9.636 | 188,997 | +0.19(+1.96%) |
Sep 06, 2022 | 9.711 | 9.813 | 9.349 | 9.451 | 178,021 | -0.18(-1.83%) |
Sep 02, 2022 | 9.618 | 9.771 | 9.497 | 9.627 | 116,126 | +0.22(+2.32%) |