Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.01 | 11.47 | 10.67 | 11.34 | 449,695 | +0.32(+2.87%) |
Nov 29, 2022 | 10.74 | 11.29 | 10.60 | 11.02 | 305,734 | +0.23(+2.16%) |
Nov 28, 2022 | 10.71 | 11.08 | 10.55 | 10.79 | 317,439 | +0.02(+0.17%) |
Nov 25, 2022 | 10.90 | 11.11 | 10.77 | 10.77 | 132,844 | -0.25(-2.28%) |
Nov 23, 2022 | 10.74 | 11.14 | 10.62 | 11.02 | 545,245 | +0.15(+1.37%) |
Nov 22, 2022 | 10.44 | 11.01 | 10.33 | 10.87 | 616,186 | +0.60(+5.89%) |
Nov 21, 2022 | 10.19 | 10.42 | 10.09 | 10.27 | 545,806 | -0.01(-0.09%) |
Nov 18, 2022 | 9.925 | 10.29 | 9.766 | 10.28 | 453,706 | +0.50(+5.14%) |
Nov 17, 2022 | 9.357 | 9.804 | 9.208 | 9.776 | 289,406 | +0.33(+3.44%) |
Nov 16, 2022 | 9.832 | 9.832 | 9.422 | 9.450 | 339,257 | -0.56(-5.58%) |
Nov 15, 2022 | 10.33 | 10.59 | 9.953 | 10.01 | 394,016 | +0.02(+0.19%) |
Nov 14, 2022 | 10.49 | 10.56 | 9.925 | 9.990 | 433,833 | -0.65(-6.12%) |
Nov 11, 2022 | 10.20 | 10.79 | 10.20 | 10.64 | 414,891 | +0.36(+3.53%) |
Nov 10, 2022 | 9.850 | 10.38 | 9.813 | 10.28 | 395,841 | +0.96(+10.28%) |
Nov 09, 2022 | 9.376 | 9.394 | 9.115 | 9.320 | 386,553 | -0.09(-0.99%) |
Nov 08, 2022 | 9.283 | 9.422 | 9.050 | 9.413 | 464,715 | +0.26(+2.85%) |
Nov 07, 2022 | 9.125 | 9.246 | 8.934 | 9.153 | 373,957 | +0.12(+1.34%) |
Nov 04, 2022 | 9.301 | 9.450 | 8.836 | 9.032 | 360,083 | -0.16(-1.72%) |
Nov 03, 2022 | 9.060 | 9.367 | 8.901 | 9.190 | 377,075 | +0.10(+1.13%) |
Nov 02, 2022 | 9.478 | 9.664 | 9.078 | 9.087 | 454,597 | -0.46(-4.78%) |
Nov 01, 2022 | 9.887 | 10.06 | 9.441 | 9.543 | 1,085,449 | -0.15(-1.54%) |
Oct 31, 2022 | 9.506 | 9.832 | 9.469 | 9.692 | 507,853 | +0.08(+0.87%) |
Oct 28, 2022 | 9.729 | 10.02 | 9.580 | 9.608 | 672,794 | -0.16(-1.62%) |
Oct 27, 2022 | 9.376 | 10.45 | 9.329 | 9.766 | 1,326,822 | +0.57(+6.17%) |
Oct 26, 2022 | 9.525 | 10.07 | 9.199 | 9.199 | 1,631,621 | -0.37(-3.89%) |
Oct 25, 2022 | 8.632 | 9.766 | 8.622 | 9.571 | 2,548,400 | +2.04(+27.04%) |
Oct 24, 2022 | 7.441 | 7.562 | 7.111 | 7.534 | 1,034,914 | -0.57(-7.00%) |
Oct 21, 2022 | 8.018 | 8.139 | 7.767 | 8.102 | 279,906 | +0.16(+1.99%) |
Oct 20, 2022 | 7.860 | 8.111 | 7.813 | 7.943 | 251,483 | +0.01(+0.12%) |
Oct 19, 2022 | 8.213 | 8.260 | 7.767 | 7.934 | 445,309 | -0.33(-3.94%) |
Oct 18, 2022 | 8.613 | 8.808 | 8.222 | 8.260 | 323,551 | -0.19(-2.20%) |
Oct 17, 2022 | 8.474 | 8.585 | 8.353 | 8.446 | 324,762 | +0.20(+2.48%) |
Oct 14, 2022 | 8.595 | 8.697 | 8.222 | 8.241 | 291,492 | -0.33(-3.80%) |
Oct 13, 2022 | 8.222 | 8.706 | 8.148 | 8.567 | 340,482 | +0.09(+1.10%) |
Oct 12, 2022 | 8.334 | 8.501 | 8.185 | 8.474 | 453,397 | +0.19(+2.24%) |
Oct 11, 2022 | 8.306 | 8.576 | 8.176 | 8.288 | 773,741 | -0.11(-1.33%) |
Oct 10, 2022 | 8.808 | 8.808 | 8.381 | 8.399 | 444,553 | -0.44(-4.95%) |
Oct 07, 2022 | 9.069 | 9.171 | 8.781 | 8.836 | 528,784 | -0.37(-4.04%) |
Oct 06, 2022 | 9.469 | 9.660 | 9.208 | 9.208 | 374,153 | -0.29(-3.04%) |
Oct 05, 2022 | 9.432 | 9.520 | 9.255 | 9.497 | 360,334 | -0.12(-1.26%) |
Oct 04, 2022 | 9.432 | 9.841 | 9.432 | 9.618 | 610,395 | +0.42(+4.55%) |
Oct 03, 2022 | 9.348 | 9.525 | 9.069 | 9.199 | 554,323 | +0.16(+1.75%) |
Sep 30, 2022 | 9.422 | 9.618 | 9.032 | 9.041 | 917,927 | -0.73(-7.52%) |
Sep 29, 2022 | 9.804 | 9.813 | 9.394 | 9.776 | 349,353 | -0.24(-2.41%) |
Sep 28, 2022 | 9.878 | 10.12 | 9.804 | 10.02 | 243,143 | +0.24(+2.47%) |
Sep 27, 2022 | 9.953 | 10.08 | 9.627 | 9.776 | 480,925 | -0.07(-0.76%) |
Sep 26, 2022 | 9.990 | 10.27 | 9.832 | 9.850 | 293,170 | -0.20(-1.94%) |
Sep 23, 2022 | 10.05 | 10.15 | 9.850 | 10.05 | 224,595 | -0.17(-1.64%) |
Sep 22, 2022 | 10.64 | 10.64 | 10.19 | 10.21 | 430,786 | -0.48(-4.52%) |
Sep 21, 2022 | 10.80 | 11.15 | 10.69 | 10.70 | 289,121 | -0.01(-0.09%) |
Sep 20, 2022 | 11.12 | 11.12 | 10.65 | 10.71 | 474,720 | -0.60(-5.35%) |
Sep 19, 2022 | 11.23 | 11.50 | 11.03 | 11.31 | 545,258 | -0.05(-0.41%) |
Sep 16, 2022 | 11.30 | 11.38 | 11.01 | 11.36 | 1,011,033 | +0.03(+0.25%) |
Sep 15, 2022 | 10.98 | 11.58 | 10.98 | 11.33 | 720,557 | +0.26(+2.35%) |
Sep 14, 2022 | 11.23 | 11.23 | 10.80 | 11.07 | 459,472 | -0.17(-1.55%) |
Sep 13, 2022 | 11.29 | 11.41 | 11.04 | 11.24 | 392,280 | -0.33(-2.87%) |
Sep 12, 2022 | 11.46 | 11.83 | 11.30 | 11.57 | 225,164 | +0.28(+2.45%) |
Sep 09, 2022 | 10.90 | 11.32 | 10.90 | 11.30 | 278,397 | +0.40(+3.64%) |
Sep 08, 2022 | 10.75 | 10.94 | 10.57 | 10.90 | 206,334 | +0.01(+0.08%) |
Sep 07, 2022 | 10.70 | 10.99 | 10.43 | 10.89 | 398,039 | +0.26(+2.43%) |
Sep 06, 2022 | 10.87 | 10.89 | 10.39 | 10.63 | 485,954 | -0.30(-2.78%) |
Sep 02, 2022 | 11.30 | 11.30 | 10.83 | 10.94 | 421,575 | -0.09(-0.83%) |