Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.36 | 12.18 | 11.19 | 11.87 | 1,330,654 | +0.48(+4.21%) |
Nov 29, 2022 | 11.28 | 11.78 | 10.96 | 11.39 | 590,137 | +0.07(+0.62%) |
Nov 28, 2022 | 11.59 | 11.84 | 11.20 | 11.32 | 482,909 | -0.22(-1.91%) |
Nov 25, 2022 | 11.04 | 11.57 | 10.89 | 11.54 | 835,645 | +0.50(+4.53%) |
Nov 23, 2022 | 11.26 | 11.97 | 10.83 | 11.04 | 461,859 | -0.18(-1.60%) |
Nov 22, 2022 | 11.37 | 11.37 | 10.99 | 11.22 | 460,544 | +0.03(+0.27%) |
Nov 21, 2022 | 11.41 | 11.48 | 10.75 | 11.19 | 791,901 | -0.22(-1.93%) |
Nov 18, 2022 | 11.49 | 11.61 | 11.11 | 11.41 | 699,629 | +0.24(+2.15%) |
Nov 17, 2022 | 11.58 | 11.66 | 10.98 | 11.17 | 461,425 | -0.48(-4.12%) |
Nov 16, 2022 | 11.35 | 11.74 | 11.11 | 11.65 | 609,666 | +0.01(+0.09%) |
Nov 15, 2022 | 10.97 | 11.71 | 10.47 | 11.64 | 1,050,942 | +0.99(+9.30%) |
Nov 14, 2022 | 10.29 | 10.84 | 9.940 | 10.65 | 577,900 | +0.19(+1.82%) |
Nov 11, 2022 | 9.690 | 10.56 | 9.510 | 10.46 | 1,060,451 | +0.71(+7.28%) |
Nov 10, 2022 | 8.500 | 10.15 | 8.395 | 9.750 | 1,828,849 | +2.60(+36.36%) |
Nov 09, 2022 | 7.910 | 8.000 | 7.130 | 7.150 | 473,901 | -0.87(-10.85%) |
Nov 08, 2022 | 8.340 | 8.390 | 7.930 | 8.020 | 334,365 | -0.23(-2.79%) |
Nov 07, 2022 | 8.130 | 8.460 | 8.030 | 8.250 | 420,310 | +0.12(+1.48%) |
Nov 04, 2022 | 7.990 | 8.150 | 7.850 | 8.130 | 225,461 | +0.26(+3.30%) |
Nov 03, 2022 | 7.890 | 8.241 | 7.750 | 7.870 | 422,401 | -0.12(-1.50%) |
Nov 02, 2022 | 8.230 | 8.390 | 7.930 | 7.990 | 343,351 | -0.21(-2.56%) |
Nov 01, 2022 | 8.300 | 8.582 | 8.180 | 8.200 | 273,842 | -0.02(-0.24%) |
Oct 31, 2022 | 8.500 | 8.540 | 8.130 | 8.220 | 225,021 | -0.17(-2.03%) |
Oct 28, 2022 | 7.930 | 8.550 | 7.930 | 8.390 | 413,414 | +0.41(+5.14%) |
Oct 27, 2022 | 8.120 | 8.390 | 7.970 | 7.980 | 387,153 | -0.09(-1.12%) |
Oct 26, 2022 | 7.880 | 8.540 | 7.810 | 8.070 | 525,888 | +0.27(+3.46%) |
Oct 25, 2022 | 7.650 | 8.030 | 7.650 | 7.800 | 427,717 | +0.14(+1.83%) |
Oct 24, 2022 | 7.330 | 7.885 | 7.330 | 7.660 | 325,332 | +0.25(+3.37%) |
Oct 21, 2022 | 7.330 | 7.460 | 7.100 | 7.410 | 270,093 | +0.09(+1.23%) |
Oct 20, 2022 | 7.020 | 7.380 | 6.870 | 7.320 | 444,839 | +0.43(+6.24%) |
Oct 19, 2022 | 7.060 | 7.070 | 6.690 | 6.890 | 490,620 | -0.26(-3.64%) |
Oct 18, 2022 | 7.350 | 7.750 | 7.130 | 7.150 | 337,827 | -0.02(-0.28%) |
Oct 17, 2022 | 7.170 | 7.440 | 7.060 | 7.170 | 393,736 | +0.08(+1.13%) |
Oct 14, 2022 | 7.470 | 7.530 | 7.080 | 7.090 | 345,702 | -0.31(-4.19%) |
Oct 13, 2022 | 7.140 | 7.515 | 7.000 | 7.400 | 369,671 | +0.10(+1.37%) |
Oct 12, 2022 | 7.250 | 7.429 | 7.130 | 7.300 | 381,530 | +0.10(+1.39%) |
Oct 11, 2022 | 6.760 | 7.285 | 6.660 | 7.200 | 884,341 | +0.38(+5.57%) |
Oct 10, 2022 | 7.340 | 7.340 | 6.780 | 6.820 | 604,223 | -0.54(-7.34%) |
Oct 07, 2022 | 7.630 | 7.770 | 7.270 | 7.360 | 654,220 | -0.41(-5.28%) |
Oct 06, 2022 | 7.050 | 7.909 | 6.840 | 7.770 | 1,207,697 | +0.66(+9.28%) |
Oct 05, 2022 | 7.160 | 7.160 | 6.755 | 7.110 | 667,683 | -0.22(-3.00%) |
Oct 04, 2022 | 7.100 | 7.510 | 7.070 | 7.330 | 685,039 | +0.28(+3.97%) |
Oct 03, 2022 | 7.070 | 7.160 | 6.835 | 7.050 | 685,692 | +0.15(+2.17%) |
Sep 30, 2022 | 7.330 | 7.340 | 6.850 | 6.900 | 1,176,376 | -0.39(-5.35%) |
Sep 29, 2022 | 7.680 | 7.680 | 7.230 | 7.290 | 979,899 | -0.48(-6.18%) |
Sep 28, 2022 | 7.910 | 8.000 | 7.755 | 7.770 | 1,196,824 | -0.17(-2.14%) |
Sep 27, 2022 | 8.490 | 8.490 | 7.900 | 7.940 | 536,036 | -0.28(-3.41%) |
Sep 26, 2022 | 8.290 | 8.550 | 8.110 | 8.220 | 501,915 | -0.11(-1.32%) |
Sep 23, 2022 | 8.210 | 8.440 | 8.180 | 8.330 | 402,189 | -0.09(-1.07%) |
Sep 22, 2022 | 8.660 | 8.740 | 8.250 | 8.420 | 521,845 | -0.31(-3.55%) |
Sep 21, 2022 | 8.950 | 9.017 | 8.700 | 8.730 | 584,185 | -0.23(-2.57%) |
Sep 20, 2022 | 9.570 | 9.570 | 8.930 | 8.960 | 450,655 | -0.61(-6.37%) |
Sep 19, 2022 | 9.640 | 9.790 | 9.415 | 9.570 | 448,967 | -0.17(-1.75%) |
Sep 16, 2022 | 9.620 | 9.790 | 9.473 | 9.740 | 572,030 | -0.01(-0.10%) |
Sep 15, 2022 | 10.03 | 10.34 | 9.720 | 9.750 | 803,449 | -0.35(-3.47%) |
Sep 14, 2022 | 10.26 | 10.27 | 9.980 | 10.10 | 453,771 | -0.18(-1.75%) |
Sep 13, 2022 | 10.48 | 10.65 | 10.21 | 10.28 | 461,876 | -0.49(-4.55%) |
Sep 12, 2022 | 11.22 | 11.27 | 10.64 | 10.77 | 526,823 | -0.33(-2.97%) |
Sep 09, 2022 | 11.10 | 11.26 | 10.81 | 11.10 | 695,927 | +0.09(+0.82%) |
Sep 08, 2022 | 10.61 | 11.03 | 10.41 | 11.01 | 860,188 | +0.21(+1.94%) |
Sep 07, 2022 | 10.02 | 11.19 | 10.01 | 10.80 | 1,242,217 | +0.80(+8.00%) |
Sep 06, 2022 | 8.980 | 10.01 | 8.890 | 10.00 | 2,348,983 | +1.32(+15.21%) |
Sep 02, 2022 | 9.120 | 9.120 | 8.600 | 8.680 | 564,137 | -0.35(-3.88%) |