Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.08 | 11.36 | 10.95 | 11.36 | 923,503 | +0.24(+2.19%) |
Nov 29, 2022 | 11.04 | 11.17 | 11.04 | 11.12 | 586,083 | -0.03(-0.26%) |
Nov 28, 2022 | 11.29 | 11.40 | 11.07 | 11.15 | 741,328 | -0.20(-1.80%) |
Nov 25, 2022 | 11.35 | 11.44 | 11.32 | 11.35 | 329,759 | +0.06(+0.52%) |
Nov 23, 2022 | 11.42 | 11.47 | 11.29 | 11.29 | 645,628 | -0.15(-1.28%) |
Nov 22, 2022 | 11.27 | 11.45 | 11.24 | 11.44 | 694,568 | +0.16(+1.38%) |
Nov 21, 2022 | 11.54 | 11.71 | 11.24 | 11.28 | 1,468,634 | +0.23(+2.12%) |
Nov 18, 2022 | 11.15 | 11.20 | 10.97 | 11.05 | 850,426 | +0.06(+0.53%) |
Nov 17, 2022 | 10.93 | 11.08 | 10.86 | 10.99 | 910,077 | -0.11(-0.97%) |
Nov 16, 2022 | 11.13 | 11.19 | 11.01 | 11.10 | 1,255,525 | -0.02(-0.18%) |
Nov 15, 2022 | 10.94 | 11.13 | 10.90 | 11.12 | 1,440,552 | +0.29(+2.70%) |
Nov 14, 2022 | 10.82 | 10.94 | 10.68 | 10.82 | 1,505,983 | -0.08(-0.72%) |
Nov 11, 2022 | 10.98 | 10.98 | 10.69 | 10.90 | 1,725,959 | -0.05(-0.44%) |
Nov 10, 2022 | 11.02 | 11.06 | 10.79 | 10.95 | 1,853,435 | +0.31(+2.93%) |
Nov 09, 2022 | 10.88 | 10.94 | 10.59 | 10.64 | 1,214,043 | -0.31(-2.84%) |
Nov 08, 2022 | 11.16 | 11.48 | 10.71 | 10.95 | 1,472,258 | -0.33(-2.92%) |
Nov 07, 2022 | 11.22 | 11.34 | 11.15 | 11.28 | 1,122,714 | +0.15(+1.31%) |
Nov 04, 2022 | 11.09 | 11.22 | 11.00 | 11.13 | 639,693 | +0.15(+1.32%) |
Nov 03, 2022 | 10.94 | 11.08 | 10.89 | 10.99 | 836,133 | -0.10(-0.87%) |
Nov 02, 2022 | 11.32 | 11.07 | 11.09 | 669,292 | -0.30(-2.64%) | |
Nov 01, 2022 | 11.40 | 11.46 | 11.30 | 11.39 | 505,525 | +0.05(+0.43%) |
Oct 31, 2022 | 11.14 | 11.40 | 11.10 | 11.34 | 702,129 | +0.10(+0.86%) |
Oct 28, 2022 | 11.06 | 11.27 | 10.96 | 11.24 | 680,493 | +0.28(+2.56%) |
Oct 27, 2022 | 11.04 | 11.19 | 10.92 | 10.96 | 671,582 | -0.02(-0.18%) |
Oct 26, 2022 | 11.09 | 11.12 | 10.94 | 10.98 | 513,365 | -0.01(-0.09%) |
Oct 25, 2022 | 10.66 | 11.02 | 10.61 | 10.99 | 530,503 | +0.30(+2.81%) |
Oct 24, 2022 | 10.55 | 10.71 | 10.48 | 10.69 | 1,056,376 | +0.33(+3.18%) |
Oct 21, 2022 | 10.34 | 10.40 | 10.23 | 10.36 | 2,535,100 | +0.10(+0.94%) |
Oct 20, 2022 | 10.56 | 10.63 | 10.20 | 10.26 | 1,245,214 | -0.34(-3.20%) |
Oct 19, 2022 | 10.50 | 10.62 | 10.47 | 10.60 | 1,114,494 | +0.02(+0.18%) |
Oct 18, 2022 | 10.65 | 10.87 | 10.53 | 10.58 | 1,402,556 | +0.09(+0.83%) |
Oct 17, 2022 | 10.15 | 10.50 | 10.15 | 10.49 | 2,383,285 | +0.48(+4.84%) |
Oct 14, 2022 | 10.35 | 10.35 | 9.951 | 10.01 | 1,941,053 | -0.15(-1.43%) |
Oct 13, 2022 | 9.854 | 10.22 | 9.748 | 10.15 | 1,383,617 | +0.12(+1.16%) |
Oct 12, 2022 | 10.27 | 10.27 | 10.04 | 10.04 | 591,995 | -0.18(-1.80%) |
Oct 11, 2022 | 10.15 | 10.31 | 10.12 | 10.22 | 629,229 | -0.01(-0.09%) |
Oct 10, 2022 | 10.27 | 10.32 | 10.13 | 10.23 | 528,014 | +0.04(+0.38%) |
Oct 07, 2022 | 10.26 | 10.29 | 10.12 | 10.19 | 634,230 | -0.17(-1.68%) |
Oct 06, 2022 | 10.31 | 10.46 | 10.27 | 10.37 | 795,071 | -0.10(-0.93%) |
Oct 05, 2022 | 10.34 | 10.51 | 10.33 | 10.46 | 636,286 | -0.03(-0.28%) |
Oct 04, 2022 | 10.29 | 10.50 | 10.29 | 10.49 | 1,030,639 | +0.37(+3.64%) |
Oct 03, 2022 | 9.990 | 10.20 | 9.951 | 10.13 | 1,080,247 | +0.17(+1.75%) |
Sep 30, 2022 | 10.13 | 10.20 | 9.942 | 9.951 | 906,809 | -0.17(-1.72%) |
Sep 29, 2022 | 9.980 | 10.16 | 9.942 | 10.13 | 1,251,898 | +0.03(+0.29%) |
Sep 28, 2022 | 9.990 | 10.16 | 9.893 | 10.10 | 828,334 | +0.19(+1.96%) |
Sep 27, 2022 | 9.787 | 9.932 | 9.733 | 9.903 | 1,282,524 | +0.19(+2.00%) |
Sep 26, 2022 | 9.690 | 9.864 | 9.661 | 9.709 | 1,304,142 | -0.02(-0.20%) |
Sep 23, 2022 | 9.864 | 9.913 | 9.588 | 9.728 | 1,122,260 | -0.26(-2.62%) |
Sep 22, 2022 | 10.16 | 10.16 | 9.971 | 9.990 | 1,252,511 | -0.21(-2.09%) |
Sep 21, 2022 | 10.30 | 10.41 | 10.19 | 10.20 | 1,980,841 | -0.02(-0.19%) |
Sep 20, 2022 | 10.30 | 10.32 | 10.12 | 10.22 | 1,230,018 | -0.19(-1.86%) |
Sep 19, 2022 | 10.18 | 10.51 | 10.18 | 10.42 | 1,465,464 | +0.21(+2.09%) |
Sep 16, 2022 | 10.21 | 10.31 | 10.06 | 10.20 | 2,593,092 | -0.25(-2.41%) |
Sep 15, 2022 | 10.53 | 10.62 | 10.39 | 10.46 | 958,482 | -0.10(-0.92%) |
Sep 14, 2022 | 10.67 | 10.69 | 10.43 | 10.55 | 1,178,049 | -0.12(-1.09%) |
Sep 13, 2022 | 10.95 | 11.01 | 10.65 | 10.67 | 948,989 | -0.53(-4.76%) |
Sep 12, 2022 | 11.19 | 11.24 | 11.08 | 11.20 | 874,857 | +0.11(+0.96%) |
Sep 09, 2022 | 11.01 | 11.15 | 10.96 | 11.09 | 928,817 | +0.18(+1.69%) |
Sep 08, 2022 | 10.88 | 10.97 | 10.74 | 10.91 | 586,124 | -0.07(-0.62%) |
Sep 07, 2022 | 10.63 | 10.99 | 10.60 | 10.98 | 603,600 | +0.35(+3.28%) |
Sep 06, 2022 | 10.66 | 10.72 | 10.57 | 10.63 | 843,131 | -0.04(-0.36%) |
Sep 02, 2022 | 11.01 | 11.01 | 10.62 | 10.67 | 639,501 | -0.19(-1.78%) |