Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.37 | 10.54 | 10.28 | 10.53 | 146,655 | +0.18(+1.74%) |
Nov 29, 2022 | 10.35 | 10.41 | 10.33 | 10.35 | 90,810 | -0.04(-0.41%) |
Nov 28, 2022 | 10.40 | 10.45 | 10.35 | 10.40 | 70,053 | +0.02(+0.17%) |
Nov 25, 2022 | 10.38 | 10.56 | 10.35 | 10.38 | 26,913 | +0.03(+0.25%) |
Nov 23, 2022 | 10.39 | 10.43 | 10.34 | 10.35 | 67,799 | -0.03(-0.33%) |
Nov 22, 2022 | 10.32 | 10.39 | 10.30 | 10.39 | 79,082 | +0.09(+0.92%) |
Nov 21, 2022 | 10.30 | 10.32 | 10.23 | 10.29 | 71,609 | -0.01(-0.08%) |
Nov 18, 2022 | 10.30 | 10.35 | 10.28 | 10.30 | 58,370 | +0.04(+0.36%) |
Nov 17, 2022 | 10.23 | 10.35 | 10.23 | 10.27 | 68,221 | -0.08(-0.74%) |
Nov 16, 2022 | 10.21 | 10.39 | 10.21 | 10.34 | 93,432 | +0.07(+0.66%) |
Nov 15, 2022 | 10.21 | 10.31 | 10.21 | 10.27 | 75,226 | +0.09(+0.84%) |
Nov 14, 2022 | 10.19 | 10.24 | 10.16 | 10.19 | 109,299 | -0.02(-0.17%) |
Nov 11, 2022 | 10.30 | 10.31 | 10.20 | 10.21 | 84,696 | -0.09(-0.83%) |
Nov 10, 2022 | 10.24 | 10.31 | 10.21 | 10.29 | 125,674 | +0.24(+2.37%) |
Nov 09, 2022 | 10.16 | 10.16 | 10.04 | 10.05 | 47,484 | -0.10(-1.01%) |
Nov 08, 2022 | 10.14 | 10.18 | 10.10 | 10.16 | 54,485 | +0.01(+0.08%) |
Nov 07, 2022 | 10.15 | 10.16 | 10.12 | 10.15 | 65,206 | +0.00(+0.00%) |
Nov 04, 2022 | 10.05 | 10.17 | 10.00 | 10.15 | 84,138 | +0.14(+1.36%) |
Nov 03, 2022 | 9.908 | 10.06 | 9.866 | 10.01 | 118,285 | +0.06(+0.60%) |
Nov 02, 2022 | 9.917 | 10.04 | 9.891 | 9.951 | 99,690 | -0.02(-0.17%) |
Nov 01, 2022 | 9.951 | 10.04 | 9.840 | 9.968 | 73,622 | +0.07(+0.69%) |
Oct 31, 2022 | 9.823 | 9.917 | 9.823 | 9.900 | 105,686 | +0.00(+0.00%) |
Oct 28, 2022 | 9.781 | 9.900 | 9.772 | 9.900 | 103,143 | +0.06(+0.61%) |
Oct 27, 2022 | 9.781 | 9.879 | 9.743 | 9.840 | 94,616 | +0.04(+0.43%) |
Oct 26, 2022 | 9.713 | 9.832 | 9.683 | 9.798 | 109,388 | +0.04(+0.44%) |
Oct 25, 2022 | 9.687 | 9.772 | 9.679 | 9.755 | 105,372 | +0.07(+0.70%) |
Oct 24, 2022 | 9.747 | 9.803 | 9.679 | 9.687 | 96,525 | -0.10(-1.04%) |
Oct 21, 2022 | 9.721 | 9.815 | 9.662 | 9.789 | 89,625 | -0.01(-0.09%) |
Oct 20, 2022 | 9.781 | 9.866 | 9.747 | 9.798 | 51,376 | +0.06(+0.63%) |
Oct 19, 2022 | 9.736 | 9.770 | 9.694 | 9.736 | 59,337 | -0.01(-0.09%) |
Oct 18, 2022 | 9.677 | 9.770 | 9.660 | 9.744 | 84,052 | +0.13(+1.40%) |
Oct 17, 2022 | 9.626 | 9.719 | 9.609 | 9.609 | 139,751 | +0.10(+1.06%) |
Oct 14, 2022 | 9.626 | 9.626 | 9.508 | 9.508 | 144,904 | -0.10(-1.05%) |
Oct 13, 2022 | 9.534 | 9.643 | 9.415 | 9.609 | 165,541 | -0.04(-0.44%) |
Oct 12, 2022 | 9.744 | 9.795 | 9.652 | 9.652 | 98,517 | -0.15(-1.55%) |
Oct 11, 2022 | 9.829 | 9.922 | 9.804 | 9.804 | 138,883 | -0.08(-0.85%) |
Oct 10, 2022 | 10.01 | 10.16 | 9.879 | 9.888 | 101,833 | -0.17(-1.68%) |
Oct 07, 2022 | 10.07 | 10.25 | 10.06 | 10.06 | 60,072 | -0.11(-1.08%) |
Oct 06, 2022 | 10.12 | 10.25 | 10.12 | 10.17 | 46,088 | -0.03(-0.25%) |
Oct 05, 2022 | 10.27 | 10.32 | 10.12 | 10.19 | 77,798 | -0.19(-1.87%) |
Oct 04, 2022 | 10.12 | 10.40 | 10.12 | 10.39 | 178,774 | +0.31(+3.10%) |
Oct 03, 2022 | 9.939 | 10.12 | 9.913 | 10.07 | 111,934 | +0.16(+1.62%) |
Sep 30, 2022 | 9.829 | 9.939 | 9.829 | 9.913 | 140,767 | +0.08(+0.86%) |
Sep 29, 2022 | 10.02 | 10.02 | 9.812 | 9.829 | 177,474 | -0.27(-2.67%) |
Sep 28, 2022 | 9.930 | 10.11 | 9.913 | 10.10 | 119,345 | +0.10(+1.01%) |
Sep 27, 2022 | 10.12 | 10.16 | 9.939 | 9.998 | 108,854 | -0.11(-1.09%) |
Sep 26, 2022 | 10.19 | 10.28 | 10.09 | 10.11 | 90,697 | -0.19(-1.80%) |
Sep 23, 2022 | 10.25 | 10.32 | 10.17 | 10.29 | 263,603 | +0.00(+0.00%) |
Sep 22, 2022 | 10.40 | 10.40 | 10.28 | 10.29 | 91,456 | -0.12(-1.13%) |
Sep 21, 2022 | 10.41 | 10.47 | 10.39 | 10.41 | 44,212 | +0.03(+0.33%) |
Sep 20, 2022 | 10.39 | 10.44 | 10.37 | 10.38 | 76,119 | -0.08(-0.73%) |
Sep 19, 2022 | 10.44 | 10.50 | 10.41 | 10.45 | 80,738 | -0.07(-0.64%) |
Sep 16, 2022 | 10.57 | 10.61 | 10.46 | 10.52 | 56,072 | -0.10(-0.93%) |
Sep 15, 2022 | 10.72 | 10.78 | 10.62 | 10.62 | 62,067 | -0.15(-1.40%) |
Sep 14, 2022 | 10.74 | 10.78 | 10.71 | 10.77 | 58,449 | +0.04(+0.39%) |
Sep 13, 2022 | 10.79 | 10.79 | 10.69 | 10.73 | 93,539 | -0.12(-1.08%) |
Sep 12, 2022 | 11.02 | 11.02 | 10.80 | 10.85 | 90,535 | -0.10(-0.92%) |
Sep 09, 2022 | 10.75 | 10.95 | 10.75 | 10.95 | 39,771 | +0.27(+2.51%) |
Sep 08, 2022 | 10.64 | 10.90 | 10.64 | 10.68 | 124,213 | -0.03(-0.31%) |
Sep 07, 2022 | 10.56 | 10.72 | 10.56 | 10.71 | 69,975 | +0.13(+1.19%) |
Sep 06, 2022 | 10.85 | 10.85 | 10.56 | 10.59 | 132,472 | -0.19(-1.79%) |
Sep 02, 2022 | 10.83 | 10.94 | 10.78 | 10.78 | 64,529 | -0.05(-0.46%) |