Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.11 | 11.85 | 11.11 | 11.80 | 328,325 | +0.78(+7.08%) |
Nov 29, 2022 | 11.16 | 11.24 | 10.97 | 11.02 | 247,883 | -0.11(-0.99%) |
Nov 28, 2022 | 11.06 | 11.27 | 10.83 | 11.13 | 224,310 | -0.06(-0.54%) |
Nov 25, 2022 | 10.93 | 11.21 | 10.74 | 11.19 | 119,583 | +0.12(+1.08%) |
Nov 23, 2022 | 11.00 | 11.18 | 10.87 | 11.07 | 177,037 | +0.06(+0.54%) |
Nov 22, 2022 | 10.75 | 11.05 | 10.62 | 11.01 | 245,751 | +0.23(+2.13%) |
Nov 21, 2022 | 10.87 | 11.00 | 10.72 | 10.78 | 183,200 | -0.20(-1.82%) |
Nov 18, 2022 | 11.20 | 11.31 | 10.94 | 10.98 | 205,886 | +0.02(+0.18%) |
Nov 17, 2022 | 11.03 | 11.14 | 10.84 | 10.96 | 224,136 | -0.21(-1.88%) |
Nov 16, 2022 | 11.13 | 11.61 | 11.01 | 11.17 | 486,132 | -0.16(-1.41%) |
Nov 15, 2022 | 11.45 | 11.52 | 11.15 | 11.33 | 328,209 | +0.00(+0.00%) |
Nov 14, 2022 | 11.09 | 11.52 | 11.00 | 11.33 | 348,476 | +0.24(+2.16%) |
Nov 11, 2022 | 10.53 | 11.42 | 10.52 | 11.09 | 497,707 | +0.58(+5.52%) |
Nov 10, 2022 | 9.840 | 10.56 | 9.770 | 10.51 | 454,875 | +1.01(+10.63%) |
Nov 09, 2022 | 9.410 | 9.600 | 9.295 | 9.500 | 331,551 | -0.01(-0.11%) |
Nov 08, 2022 | 8.970 | 9.760 | 8.560 | 9.510 | 677,589 | +0.17(+1.82%) |
Nov 07, 2022 | 9.070 | 9.540 | 9.000 | 9.340 | 446,227 | +0.16(+1.74%) |
Nov 04, 2022 | 9.280 | 9.280 | 8.785 | 9.180 | 332,967 | -0.01(-0.11%) |
Nov 03, 2022 | 9.010 | 9.250 | 8.800 | 9.190 | 270,020 | +0.10(+1.10%) |
Nov 02, 2022 | 9.720 | 9.720 | 9.010 | 9.090 | 539,567 | -0.56(-5.80%) |
Nov 01, 2022 | 9.560 | 10.03 | 9.510 | 9.650 | 369,034 | +0.25(+2.66%) |
Oct 31, 2022 | 9.630 | 9.790 | 9.360 | 9.400 | 453,379 | -0.29(-2.99%) |
Oct 28, 2022 | 9.650 | 9.840 | 9.510 | 9.690 | 275,267 | +0.14(+1.47%) |
Oct 27, 2022 | 10.06 | 10.06 | 9.550 | 9.550 | 253,263 | -0.36(-3.63%) |
Oct 26, 2022 | 10.18 | 10.50 | 9.895 | 9.910 | 454,004 | -0.11(-1.10%) |
Oct 25, 2022 | 9.780 | 10.38 | 9.750 | 10.02 | 365,951 | +0.21(+2.14%) |
Oct 24, 2022 | 9.720 | 9.940 | 9.460 | 9.810 | 190,081 | +0.10(+1.03%) |
Oct 21, 2022 | 9.800 | 9.800 | 9.585 | 9.710 | 149,766 | +0.03(+0.31%) |
Oct 20, 2022 | 9.750 | 9.940 | 9.560 | 9.680 | 248,552 | -0.11(-1.12%) |
Oct 19, 2022 | 10.31 | 10.31 | 9.550 | 9.790 | 307,643 | -0.53(-5.14%) |
Oct 18, 2022 | 10.74 | 10.99 | 10.15 | 10.32 | 375,281 | -0.29(-2.73%) |
Oct 17, 2022 | 10.26 | 10.66 | 10.26 | 10.61 | 284,979 | +0.45(+4.43%) |
Oct 14, 2022 | 10.01 | 10.48 | 9.890 | 10.16 | 330,685 | +0.18(+1.80%) |
Oct 13, 2022 | 9.240 | 10.06 | 9.240 | 9.980 | 398,627 | +0.56(+5.94%) |
Oct 12, 2022 | 9.500 | 9.600 | 8.900 | 9.420 | 349,991 | -0.09(-0.95%) |
Oct 11, 2022 | 9.370 | 9.630 | 9.127 | 9.510 | 293,008 | +0.08(+0.85%) |
Oct 10, 2022 | 9.590 | 9.690 | 9.410 | 9.430 | 363,468 | -0.24(-2.48%) |
Oct 07, 2022 | 9.650 | 9.955 | 9.510 | 9.670 | 371,414 | -0.02(-0.21%) |
Oct 06, 2022 | 9.730 | 9.800 | 9.550 | 9.690 | 200,254 | -0.06(-0.62%) |
Oct 05, 2022 | 9.210 | 9.840 | 9.050 | 9.750 | 303,503 | +0.35(+3.72%) |
Oct 04, 2022 | 9.030 | 9.420 | 9.000 | 9.400 | 262,657 | +0.52(+5.86%) |
Oct 03, 2022 | 9.420 | 9.420 | 8.750 | 8.880 | 331,179 | -0.48(-5.13%) |
Sep 30, 2022 | 9.080 | 9.670 | 9.080 | 9.360 | 404,574 | +0.25(+2.74%) |
Sep 29, 2022 | 8.920 | 9.140 | 8.690 | 9.110 | 300,294 | +0.10(+1.11%) |
Sep 28, 2022 | 8.790 | 9.130 | 8.786 | 9.010 | 375,753 | +0.34(+3.92%) |
Sep 27, 2022 | 8.620 | 8.740 | 8.290 | 8.670 | 441,014 | +0.17(+2.00%) |
Sep 26, 2022 | 8.450 | 8.740 | 8.390 | 8.500 | 354,746 | +0.02(+0.24%) |
Sep 23, 2022 | 8.670 | 8.730 | 8.360 | 8.480 | 327,661 | -0.32(-3.64%) |
Sep 22, 2022 | 9.000 | 9.010 | 8.700 | 8.800 | 308,871 | -0.20(-2.22%) |
Sep 21, 2022 | 9.770 | 9.850 | 9.000 | 9.000 | 350,707 | -0.75(-7.69%) |
Sep 20, 2022 | 9.750 | 10.03 | 9.500 | 9.750 | 556,949 | -0.09(-0.91%) |
Sep 19, 2022 | 10.00 | 10.15 | 9.760 | 9.840 | 471,274 | -0.36(-3.53%) |
Sep 16, 2022 | 10.13 | 10.32 | 9.990 | 10.20 | 1,017,348 | -0.13(-1.26%) |
Sep 15, 2022 | 10.21 | 10.42 | 10.00 | 10.33 | 308,852 | +0.03(+0.29%) |
Sep 14, 2022 | 10.41 | 10.41 | 10.17 | 10.30 | 329,222 | -0.09(-0.87%) |
Sep 13, 2022 | 10.49 | 10.74 | 10.25 | 10.39 | 323,601 | -0.36(-3.35%) |
Sep 12, 2022 | 11.02 | 11.16 | 10.30 | 10.75 | 258,373 | -0.21(-1.92%) |
Sep 09, 2022 | 10.98 | 11.28 | 10.90 | 10.96 | 242,866 | +0.07(+0.64%) |
Sep 08, 2022 | 10.82 | 11.00 | 10.49 | 10.89 | 381,172 | -0.07(-0.64%) |
Sep 07, 2022 | 10.37 | 11.03 | 10.37 | 10.96 | 373,641 | +0.58(+5.59%) |
Sep 06, 2022 | 10.76 | 10.92 | 10.31 | 10.38 | 253,164 | -0.26(-2.44%) |
Sep 02, 2022 | 10.92 | 11.10 | 10.58 | 10.64 | 247,147 | -0.23(-2.12%) |