Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.13 | 11.51 | 11.13 | 11.40 | 4,732 | +0.80(+7.55%) |
Nov 29, 2022 | 10.68 | 10.79 | 10.60 | 10.60 | 1,321 | -0.04(-0.38%) |
Nov 28, 2022 | 10.46 | 10.79 | 10.12 | 10.64 | 5,619 | +0.44(+4.26%) |
Nov 25, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 773 | -0.08(-0.83%) |
Nov 23, 2022 | 10.35 | 10.35 | 10.09 | 10.29 | 2,069 | -0.04(-0.39%) |
Nov 22, 2022 | 10.18 | 10.33 | 10.18 | 10.33 | 2,223 | -0.28(-2.62%) |
Nov 21, 2022 | 10.76 | 10.76 | 10.46 | 10.61 | 9,261 | -0.60(-5.37%) |
Nov 18, 2022 | 11.11 | 11.36 | 11.11 | 11.21 | 8,971 | +0.14(+1.26%) |
Nov 17, 2022 | 10.98 | 11.15 | 10.97 | 11.07 | 1,745 | +0.01(+0.05%) |
Nov 16, 2022 | 10.89 | 11.06 | 10.82 | 11.06 | 3,806 | +0.73(+7.11%) |
Nov 15, 2022 | 10.39 | 10.55 | 10.33 | 10.33 | 4,040 | -0.54(-4.97%) |
Nov 14, 2022 | 10.43 | 10.87 | 10.37 | 10.87 | 2,824 | +0.51(+4.92%) |
Nov 11, 2022 | 10.57 | 10.57 | 10.13 | 10.36 | 5,994 | +0.39(+3.91%) |
Nov 10, 2022 | 9.965 | 10.05 | 9.880 | 9.970 | 3,337 | +0.78(+8.49%) |
Nov 09, 2022 | 9.320 | 9.450 | 9.190 | 9.190 | 1,248 | -0.43(-4.51%) |
Nov 08, 2022 | 9.600 | 9.624 | 9.600 | 9.624 | 1,521 | -0.39(-3.86%) |
Nov 07, 2022 | 10.05 | 10.10 | 9.920 | 10.01 | 218,668 | +0.29(+3.04%) |
Nov 04, 2022 | 9.715 | 9.870 | 9.560 | 9.715 | 9,898 | +0.75(+8.34%) |
Nov 03, 2022 | 9.095 | 9.095 | 8.967 | 8.967 | 2,372 | -0.01(-0.11%) |
Nov 02, 2022 | 9.105 | 9.105 | 8.950 | 8.977 | 3,184 | +0.22(+2.48%) |
Nov 01, 2022 | 8.850 | 8.850 | 8.750 | 8.760 | 3,819 | +0.31(+3.67%) |
Oct 31, 2022 | 8.280 | 8.450 | 8.280 | 8.450 | 4,906 | -0.12(-1.34%) |
Oct 28, 2022 | 8.377 | 8.790 | 8.320 | 8.565 | 2,648 | -0.40(-4.46%) |
Oct 27, 2022 | 8.900 | 9.110 | 8.830 | 8.965 | 6,011 | +0.18(+1.99%) |
Oct 26, 2022 | 8.405 | 8.790 | 8.180 | 8.790 | 3,946 | +0.42(+5.08%) |
Oct 25, 2022 | 8.020 | 8.365 | 8.020 | 8.365 | 1,050 | -0.07(-0.89%) |
Oct 24, 2022 | 8.440 | 8.440 | 8.440 | 8.440 | 1,434 | -0.27(-3.10%) |
Oct 21, 2022 | 8.685 | 8.710 | 8.680 | 8.710 | 969 | -0.42(-4.65%) |
Oct 20, 2022 | 8.920 | 9.210 | 8.920 | 9.135 | 1,661 | -0.44(-4.60%) |
Oct 19, 2022 | 9.550 | 9.620 | 9.540 | 9.575 | 4,796 | +0.02(+0.26%) |
Oct 18, 2022 | 9.450 | 9.848 | 9.450 | 9.550 | 6,621 | +0.02(+0.21%) |
Oct 17, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 2,248 | +0.00(+0.05%) |
Oct 14, 2022 | 9.570 | 9.570 | 9.500 | 9.525 | 3,893 | -0.41(-4.13%) |
Oct 13, 2022 | 9.650 | 9.935 | 9.650 | 9.935 | 815 | +0.17(+1.69%) |
Oct 12, 2022 | 9.820 | 10.03 | 9.770 | 9.770 | 1,219 | -0.46(-4.50%) |
Oct 11, 2022 | 10.07 | 10.29 | 10.07 | 10.23 | 11,274 | -0.25(-2.39%) |
Oct 10, 2022 | 10.80 | 10.80 | 10.43 | 10.48 | 859 | -0.53(-4.81%) |
Oct 07, 2022 | 11.03 | 11.03 | 10.89 | 11.01 | 3,382 | +0.11(+1.00%) |
Oct 06, 2022 | 11.04 | 11.04 | 10.90 | 10.90 | 732 | +0.02(+0.15%) |
Oct 05, 2022 | 10.67 | 10.88 | 10.67 | 10.88 | 1,029 | +0.23(+2.16%) |
Oct 04, 2022 | 10.56 | 10.65 | 10.44 | 10.65 | 2,896 | -0.15(-1.34%) |
Oct 03, 2022 | 10.55 | 10.80 | 10.30 | 10.80 | 1,616 | +0.43(+4.10%) |
Sep 30, 2022 | 10.23 | 10.38 | 10.23 | 10.38 | 1,737 | -0.12(-1.14%) |
Sep 29, 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 655 | -0.21(-1.96%) |
Sep 28, 2022 | 10.54 | 10.71 | 10.54 | 10.71 | 1,154 | -0.24(-2.24%) |
Sep 27, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 588 | -0.01(-0.09%) |
Sep 26, 2022 | 11.02 | 11.02 | 10.91 | 10.96 | 8,064 | -0.03(-0.32%) |
Sep 23, 2022 | 10.84 | 11.15 | 10.77 | 10.99 | 2,061 | -0.21(-1.83%) |
Sep 22, 2022 | 11.20 | 11.49 | 11.20 | 11.20 | 4,665 | -0.04(-0.40%) |
Sep 21, 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 2,787 | -0.11(-0.93%) |
Sep 20, 2022 | 11.35 | 11.37 | 11.35 | 11.35 | 1,409 | -0.10(-0.87%) |
Sep 19, 2022 | 11.25 | 11.50 | 11.25 | 11.45 | 1,902 | +0.17(+1.51%) |
Sep 16, 2022 | 11.30 | 11.43 | 11.24 | 11.28 | 3,087 | +0.21(+1.90%) |
Sep 15, 2022 | 10.67 | 11.07 | 10.67 | 11.07 | 3,347 | +0.21(+1.93%) |
Sep 14, 2022 | 10.71 | 10.86 | 10.71 | 10.86 | 1,470 | +0.14(+1.31%) |
Sep 13, 2022 | 10.72 | 10.99 | 10.72 | 10.72 | 3,665 | -0.07(-0.65%) |
Sep 12, 2022 | 11.16 | 11.16 | 10.67 | 10.79 | 3,232 | -0.12(-1.05%) |
Sep 09, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 4,438 | +0.14(+1.35%) |
Sep 08, 2022 | 10.78 | 10.79 | 10.70 | 10.76 | 2,846 | -0.08(-0.74%) |
Sep 07, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 566 | -0.59(-5.16%) |
Sep 06, 2022 | 11.07 | 11.43 | 10.71 | 11.43 | 1,178 | +0.19(+1.73%) |
Sep 02, 2022 | 11.36 | 11.36 | 11.05 | 11.23 | 7,203 | +0.35(+3.26%) |