Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.26 | 11.47 | 11.26 | 11.47 | 664,348 | +0.21(+1.90%) |
Nov 29, 2022 | 11.18 | 11.32 | 11.15 | 11.26 | 634,067 | +0.06(+0.50%) |
Nov 28, 2022 | 11.21 | 11.26 | 11.16 | 11.20 | 476,042 | +0.00(+0.00%) |
Nov 25, 2022 | 11.15 | 11.24 | 11.15 | 11.20 | 162,917 | +0.01(+0.08%) |
Nov 23, 2022 | 11.17 | 11.22 | 11.12 | 11.19 | 587,237 | +0.07(+0.67%) |
Nov 22, 2022 | 11.00 | 11.16 | 10.99 | 11.12 | 616,327 | +0.17(+1.53%) |
Nov 21, 2022 | 10.91 | 10.99 | 10.89 | 10.95 | 738,543 | +0.08(+0.77%) |
Nov 18, 2022 | 10.84 | 10.89 | 10.72 | 10.87 | 765,726 | +0.07(+0.60%) |
Nov 17, 2022 | 10.70 | 10.89 | 10.68 | 10.80 | 1,081,679 | +0.05(+0.43%) |
Nov 16, 2022 | 10.57 | 10.76 | 10.57 | 10.76 | 1,379,611 | +0.24(+2.30%) |
Nov 15, 2022 | 10.52 | 10.68 | 10.45 | 10.52 | 939,881 | +0.12(+1.16%) |
Nov 14, 2022 | 10.56 | 10.56 | 10.40 | 10.40 | 533,590 | -0.15(-1.41%) |
Nov 11, 2022 | 10.44 | 10.57 | 10.41 | 10.54 | 768,894 | +0.07(+0.71%) |
Nov 10, 2022 | 10.17 | 10.47 | 10.17 | 10.47 | 1,252,791 | +0.43(+4.33%) |
Nov 09, 2022 | 10.04 | 10.13 | 10.01 | 10.03 | 1,099,341 | -0.06(-0.55%) |
Nov 08, 2022 | 10.15 | 10.21 | 10.05 | 10.09 | 982,673 | -0.04(-0.37%) |
Nov 07, 2022 | 10.16 | 10.20 | 10.09 | 10.13 | 664,676 | -0.05(-0.45%) |
Nov 04, 2022 | 10.07 | 10.21 | 10.04 | 10.17 | 1,067,463 | +0.16(+1.57%) |
Nov 03, 2022 | 9.942 | 10.08 | 9.914 | 10.02 | 983,343 | -0.02(-0.18%) |
Nov 02, 2022 | 10.01 | 10.11 | 9.979 | 10.03 | 845,539 | -0.01(-0.09%) |
Nov 01, 2022 | 10.11 | 10.11 | 9.998 | 10.04 | 1,165,310 | +0.03(+0.28%) |
Oct 31, 2022 | 10.04 | 10.04 | 9.942 | 10.02 | 1,456,117 | +0.01(+0.09%) |
Oct 28, 2022 | 9.887 | 10.02 | 9.887 | 10.01 | 1,206,196 | +0.07(+0.75%) |
Oct 27, 2022 | 10.06 | 10.07 | 9.896 | 9.933 | 1,913,467 | -0.15(-1.47%) |
Oct 26, 2022 | 10.06 | 10.17 | 10.03 | 10.08 | 1,582,659 | +0.03(+0.28%) |
Oct 25, 2022 | 10.02 | 10.10 | 9.988 | 10.05 | 1,002,539 | +0.04(+0.37%) |
Oct 24, 2022 | 10.19 | 10.21 | 9.998 | 10.02 | 551,363 | -0.18(-1.72%) |
Oct 21, 2022 | 10.21 | 10.25 | 10.16 | 10.19 | 476,807 | -0.07(-0.72%) |
Oct 20, 2022 | 10.29 | 10.29 | 10.24 | 10.27 | 732,717 | -0.01(-0.09%) |
Oct 19, 2022 | 10.33 | 10.38 | 10.25 | 10.28 | 772,581 | -0.11(-1.07%) |
Oct 18, 2022 | 10.35 | 10.46 | 10.33 | 10.39 | 897,358 | +0.06(+0.54%) |
Oct 17, 2022 | 10.42 | 10.46 | 10.33 | 10.33 | 498,918 | -0.06(-0.62%) |
Oct 14, 2022 | 10.51 | 10.51 | 10.37 | 10.40 | 420,817 | -0.10(-0.97%) |
Oct 13, 2022 | 10.50 | 10.55 | 10.40 | 10.50 | 758,648 | -0.09(-0.87%) |
Oct 12, 2022 | 10.54 | 10.63 | 10.54 | 10.59 | 508,279 | +0.01(+0.09%) |
Oct 11, 2022 | 10.56 | 10.64 | 10.52 | 10.58 | 632,404 | +0.04(+0.35%) |
Oct 10, 2022 | 10.61 | 10.64 | 10.52 | 10.54 | 286,009 | -0.08(-0.78%) |
Oct 07, 2022 | 10.60 | 10.68 | 10.56 | 10.63 | 517,513 | -0.03(-0.26%) |
Oct 06, 2022 | 10.57 | 10.68 | 10.56 | 10.65 | 800,339 | +0.02(+0.17%) |
Oct 05, 2022 | 10.60 | 10.65 | 10.54 | 10.64 | 679,732 | -0.10(-0.94%) |
Oct 04, 2022 | 10.66 | 10.85 | 10.65 | 10.74 | 945,045 | +0.03(+0.26%) |
Oct 03, 2022 | 10.55 | 10.88 | 10.47 | 10.71 | 883,765 | +0.24(+2.29%) |
Sep 30, 2022 | 10.43 | 10.62 | 10.40 | 10.47 | 1,004,746 | +0.01(+0.09%) |
Sep 29, 2022 | 10.68 | 10.70 | 10.41 | 10.46 | 691,951 | -0.29(-2.66%) |
Sep 28, 2022 | 10.82 | 10.87 | 10.68 | 10.75 | 794,697 | +0.00(+0.00%) |
Sep 27, 2022 | 10.67 | 10.78 | 10.65 | 10.75 | 706,138 | +0.06(+0.52%) |
Sep 26, 2022 | 10.76 | 10.79 | 10.63 | 10.69 | 782,042 | -0.14(-1.28%) |
Sep 23, 2022 | 11.02 | 11.05 | 10.70 | 10.83 | 1,243,046 | -0.24(-2.16%) |
Sep 22, 2022 | 11.20 | 11.23 | 11.07 | 11.07 | 702,676 | -0.18(-1.64%) |
Sep 21, 2022 | 11.10 | 11.25 | 11.10 | 11.25 | 502,320 | +0.18(+1.66%) |
Sep 20, 2022 | 11.06 | 11.16 | 11.03 | 11.07 | 445,499 | -0.06(-0.50%) |
Sep 19, 2022 | 11.16 | 11.20 | 11.06 | 11.12 | 592,291 | -0.07(-0.66%) |
Sep 16, 2022 | 11.24 | 11.33 | 11.15 | 11.20 | 552,692 | -0.17(-1.54%) |
Sep 15, 2022 | 11.44 | 11.45 | 11.33 | 11.37 | 462,713 | -0.07(-0.64%) |
Sep 14, 2022 | 11.45 | 11.50 | 11.41 | 11.45 | 249,898 | +0.02(+0.15%) |
Sep 13, 2022 | 11.35 | 11.46 | 11.32 | 11.43 | 364,658 | -0.05(-0.48%) |
Sep 12, 2022 | 11.52 | 11.60 | 11.44 | 11.48 | 351,286 | -0.01(-0.08%) |
Sep 09, 2022 | 11.52 | 11.59 | 11.46 | 11.49 | 389,858 | -0.03(-0.24%) |
Sep 08, 2022 | 11.61 | 11.66 | 11.48 | 11.52 | 328,810 | -0.09(-0.79%) |
Sep 07, 2022 | 11.52 | 11.66 | 11.48 | 11.61 | 510,841 | +0.17(+1.52%) |
Sep 06, 2022 | 11.58 | 11.60 | 11.40 | 11.44 | 714,108 | -0.16(-1.42%) |
Sep 02, 2022 | 11.61 | 11.76 | 11.57 | 11.60 | 354,968 | +0.03(+0.24%) |