Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.61 | 10.81 | 10.37 | 10.79 | 255,817 | +0.17(+1.55%) |
Nov 29, 2022 | 10.75 | 10.80 | 10.52 | 10.62 | 331,550 | -0.18(-1.66%) |
Nov 28, 2022 | 10.93 | 11.07 | 10.68 | 10.80 | 299,088 | -0.14(-1.25%) |
Nov 25, 2022 | 10.83 | 11.18 | 10.83 | 10.94 | 155,802 | +0.14(+1.34%) |
Nov 23, 2022 | 10.96 | 11.00 | 10.71 | 10.80 | 297,524 | -0.06(-0.55%) |
Nov 22, 2022 | 10.71 | 11.12 | 10.71 | 10.86 | 288,300 | +0.29(+2.74%) |
Nov 21, 2022 | 10.88 | 10.97 | 10.51 | 10.57 | 338,899 | -0.41(-3.73%) |
Nov 18, 2022 | 11.37 | 11.49 | 10.97 | 10.97 | 227,967 | -0.18(-1.60%) |
Nov 17, 2022 | 10.84 | 11.18 | 10.68 | 11.15 | 207,943 | +0.22(+2.03%) |
Nov 16, 2022 | 11.41 | 11.45 | 10.70 | 10.93 | 315,727 | -0.62(-5.38%) |
Nov 15, 2022 | 11.12 | 11.84 | 11.12 | 11.55 | 620,268 | +0.60(+5.44%) |
Nov 14, 2022 | 10.86 | 10.98 | 10.64 | 10.96 | 368,853 | +0.14(+1.34%) |
Nov 11, 2022 | 10.57 | 10.91 | 10.47 | 10.81 | 373,173 | +0.37(+3.59%) |
Nov 10, 2022 | 10.34 | 10.86 | 10.31 | 10.44 | 470,413 | +0.35(+3.46%) |
Nov 09, 2022 | 10.22 | 10.48 | 9.943 | 10.09 | 336,579 | -0.43(-4.05%) |
Nov 08, 2022 | 11.55 | 11.67 | 10.22 | 10.51 | 666,241 | -0.97(-8.46%) |
Nov 07, 2022 | 10.99 | 11.58 | 10.61 | 11.49 | 415,295 | +0.43(+3.93%) |
Nov 04, 2022 | 10.59 | 11.08 | 10.57 | 11.05 | 385,423 | +0.49(+4.68%) |
Nov 03, 2022 | 10.04 | 10.69 | 10.02 | 10.56 | 422,838 | +0.34(+3.34%) |
Nov 02, 2022 | 10.27 | 10.22 | 877,975 | -0.76(-6.91%) | ||
Nov 01, 2022 | 11.11 | 11.21 | 10.57 | 10.97 | 968,935 | -0.01(-0.08%) |
Oct 31, 2022 | 11.03 | 11.41 | 10.83 | 10.98 | 766,616 | -0.05(-0.46%) |
Oct 28, 2022 | 10.86 | 11.14 | 10.65 | 11.03 | 411,055 | +0.27(+2.53%) |
Oct 27, 2022 | 10.77 | 11.08 | 10.66 | 10.76 | 277,995 | +0.04(+0.40%) |
Oct 26, 2022 | 10.52 | 10.97 | 10.52 | 10.72 | 328,819 | +0.20(+1.94%) |
Oct 25, 2022 | 10.32 | 10.74 | 10.27 | 10.51 | 274,379 | +0.23(+2.24%) |
Oct 24, 2022 | 10.05 | 10.30 | 9.833 | 10.28 | 475,012 | +0.27(+2.72%) |
Oct 21, 2022 | 9.884 | 10.19 | 9.815 | 10.01 | 429,590 | +0.21(+2.17%) |
Oct 20, 2022 | 9.594 | 10.04 | 9.565 | 9.799 | 363,564 | +0.17(+1.77%) |
Oct 19, 2022 | 9.398 | 9.649 | 9.236 | 9.628 | 347,980 | +0.05(+0.53%) |
Oct 18, 2022 | 9.705 | 9.926 | 9.424 | 9.577 | 182,017 | +0.00(+0.00%) |
Oct 17, 2022 | 9.390 | 9.628 | 9.390 | 9.577 | 208,319 | +0.26(+2.84%) |
Oct 14, 2022 | 9.458 | 9.543 | 9.177 | 9.313 | 199,205 | -0.14(-1.44%) |
Oct 13, 2022 | 8.929 | 9.458 | 8.716 | 9.449 | 362,077 | +0.39(+4.33%) |
Oct 12, 2022 | 9.100 | 9.108 | 8.874 | 9.057 | 191,406 | -0.01(-0.09%) |
Oct 11, 2022 | 9.040 | 9.313 | 8.806 | 9.066 | 277,278 | -0.05(-0.56%) |
Oct 10, 2022 | 9.219 | 9.338 | 8.904 | 9.117 | 239,003 | -0.13(-1.38%) |
Oct 07, 2022 | 9.466 | 9.529 | 9.151 | 9.245 | 577,916 | -0.36(-3.73%) |
Oct 06, 2022 | 9.620 | 9.841 | 9.543 | 9.603 | 140,677 | -0.09(-0.88%) |
Oct 05, 2022 | 9.424 | 9.713 | 9.390 | 9.688 | 230,908 | +0.03(+0.26%) |
Oct 04, 2022 | 9.347 | 9.688 | 9.347 | 9.662 | 457,390 | +0.38(+4.13%) |
Oct 03, 2022 | 9.228 | 9.415 | 9.027 | 9.279 | 382,397 | +0.13(+1.40%) |
Sep 30, 2022 | 9.151 | 9.577 | 8.776 | 9.151 | 425,591 | -0.20(-2.10%) |
Sep 29, 2022 | 9.500 | 9.603 | 9.253 | 9.347 | 315,018 | -0.33(-3.43%) |
Sep 28, 2022 | 9.219 | 9.765 | 9.236 | 9.679 | 312,029 | +0.37(+3.93%) |
Sep 27, 2022 | 9.142 | 9.407 | 9.057 | 9.313 | 293,743 | +0.32(+3.50%) |
Sep 26, 2022 | 9.032 | 9.739 | 8.955 | 8.998 | 482,513 | -0.13(-1.40%) |
Sep 23, 2022 | 9.338 | 9.338 | 8.998 | 9.125 | 343,088 | -0.22(-2.37%) |
Sep 22, 2022 | 9.432 | 9.509 | 9.270 | 9.347 | 292,816 | -0.13(-1.35%) |
Sep 21, 2022 | 9.620 | 9.858 | 9.432 | 9.475 | 207,441 | -0.14(-1.42%) |
Sep 20, 2022 | 9.901 | 9.901 | 9.526 | 9.611 | 245,787 | -0.36(-3.59%) |
Sep 19, 2022 | 9.799 | 10.05 | 9.799 | 9.969 | 217,448 | +0.00(+0.00%) |
Sep 16, 2022 | 10.28 | 10.28 | 9.804 | 9.969 | 474,465 | -0.28(-2.74%) |
Sep 15, 2022 | 10.26 | 10.60 | 10.17 | 10.25 | 290,968 | +0.02(+0.17%) |
Sep 14, 2022 | 10.36 | 10.56 | 10.00 | 10.23 | 277,995 | -0.05(-0.50%) |
Sep 13, 2022 | 10.16 | 10.43 | 10.10 | 10.28 | 364,988 | -0.15(-1.47%) |
Sep 12, 2022 | 10.64 | 10.86 | 10.40 | 10.44 | 328,065 | -0.13(-1.21%) |
Sep 09, 2022 | 10.31 | 10.57 | 10.31 | 10.57 | 309,121 | +0.36(+3.51%) |
Sep 08, 2022 | 9.884 | 10.23 | 9.790 | 10.21 | 320,393 | +0.17(+1.70%) |
Sep 07, 2022 | 9.747 | 10.14 | 9.645 | 10.04 | 405,358 | +0.23(+2.35%) |
Sep 06, 2022 | 10.05 | 10.11 | 9.747 | 9.807 | 395,372 | -0.27(-2.70%) |
Sep 02, 2022 | 10.45 | 10.47 | 9.952 | 10.08 | 367,450 | -0.24(-2.31%) |