Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.53 | 10.82 | 10.39 | 10.80 | 1,294,279 | +0.42(+4.04%) |
Nov 29, 2022 | 10.29 | 10.49 | 10.27 | 10.38 | 800,782 | +0.29(+2.87%) |
Nov 28, 2022 | 10.69 | 10.70 | 10.09 | 10.09 | 1,271,055 | -0.62(-5.78%) |
Nov 25, 2022 | 10.77 | 10.77 | 10.62 | 10.71 | 506,805 | -0.10(-0.92%) |
Nov 23, 2022 | 10.71 | 10.84 | 10.54 | 10.81 | 956,495 | +0.14(+1.31%) |
Nov 22, 2022 | 10.38 | 10.69 | 10.26 | 10.67 | 1,464,549 | +0.45(+4.40%) |
Nov 21, 2022 | 10.18 | 10.25 | 10.01 | 10.22 | 1,181,934 | -0.01(-0.10%) |
Nov 18, 2022 | 10.22 | 10.30 | 10.10 | 10.23 | 1,026,957 | +0.07(+0.69%) |
Nov 17, 2022 | 10.08 | 10.24 | 9.964 | 10.16 | 1,569,685 | -0.21(-2.02%) |
Nov 16, 2022 | 10.41 | 10.47 | 10.32 | 10.37 | 764,435 | -0.09(-0.86%) |
Nov 15, 2022 | 10.79 | 10.95 | 10.39 | 10.46 | 1,757,170 | -0.26(-2.42%) |
Nov 14, 2022 | 10.58 | 10.78 | 10.55 | 10.72 | 1,327,496 | +0.09(+0.85%) |
Nov 11, 2022 | 10.68 | 10.72 | 10.46 | 10.63 | 1,238,168 | +0.05(+0.47%) |
Nov 10, 2022 | 10.53 | 10.62 | 10.23 | 10.58 | 2,932,426 | +0.70(+7.08%) |
Nov 09, 2022 | 10.22 | 10.33 | 9.847 | 9.884 | 1,845,758 | -0.46(-4.44%) |
Nov 08, 2022 | 10.04 | 10.55 | 9.904 | 10.34 | 2,299,090 | +0.36(+3.60%) |
Nov 07, 2022 | 9.994 | 10.08 | 9.814 | 9.984 | 1,220,246 | +0.06(+0.60%) |
Nov 04, 2022 | 9.574 | 9.934 | 9.474 | 9.924 | 2,141,561 | +0.89(+9.85%) |
Nov 03, 2022 | 8.916 | 9.215 | 8.868 | 9.035 | 1,372,187 | -0.01(-0.11%) |
Nov 02, 2022 | 9.614 | 9.724 | 9.045 | 9.045 | 1,879,077 | -0.50(-5.24%) |
Nov 01, 2022 | 9.534 | 9.784 | 9.527 | 9.544 | 996,480 | +0.30(+3.24%) |
Oct 31, 2022 | 9.204 | 9.384 | 9.159 | 9.244 | 764,810 | -0.10(-1.07%) |
Oct 28, 2022 | 9.384 | 9.384 | 9.154 | 9.344 | 1,936,747 | -0.14(-1.48%) |
Oct 27, 2022 | 9.734 | 9.794 | 9.474 | 9.484 | 1,402,472 | -0.24(-2.47%) |
Oct 26, 2022 | 9.424 | 9.909 | 9.394 | 9.724 | 1,556,360 | +0.38(+4.06%) |
Oct 25, 2022 | 9.294 | 9.494 | 9.254 | 9.344 | 983,023 | +0.09(+0.97%) |
Oct 24, 2022 | 9.404 | 9.404 | 9.095 | 9.254 | 917,650 | -0.19(-2.01%) |
Oct 21, 2022 | 9.045 | 9.454 | 8.975 | 9.444 | 1,948,382 | +0.47(+5.23%) |
Oct 20, 2022 | 8.925 | 9.224 | 8.835 | 8.975 | 1,153,557 | +0.11(+1.24%) |
Oct 19, 2022 | 9.025 | 9.065 | 8.800 | 8.865 | 1,135,887 | -0.30(-3.27%) |
Oct 18, 2022 | 9.294 | 9.354 | 9.055 | 9.164 | 1,400,527 | +0.01(+0.11%) |
Oct 17, 2022 | 9.154 | 9.334 | 9.115 | 9.154 | 1,062,990 | +0.26(+2.92%) |
Oct 14, 2022 | 9.384 | 9.384 | 8.855 | 8.895 | 1,952,185 | -0.51(-5.42%) |
Oct 13, 2022 | 9.124 | 9.474 | 8.885 | 9.404 | 2,769,599 | -0.07(-0.74%) |
Oct 12, 2022 | 9.284 | 9.494 | 9.174 | 9.474 | 1,260,682 | +0.18(+1.94%) |
Oct 11, 2022 | 9.434 | 9.644 | 9.255 | 9.294 | 2,026,048 | -0.10(-1.06%) |
Oct 10, 2022 | 9.384 | 9.554 | 9.304 | 9.394 | 1,249,341 | -0.13(-1.36%) |
Oct 07, 2022 | 9.864 | 9.904 | 9.514 | 9.524 | 1,525,863 | -0.52(-5.17%) |
Oct 06, 2022 | 9.844 | 10.06 | 9.774 | 10.04 | 917,633 | +0.17(+1.72%) |
Oct 05, 2022 | 9.794 | 9.884 | 9.565 | 9.874 | 1,691,997 | -0.10(-1.00%) |
Oct 04, 2022 | 9.954 | 10.12 | 9.814 | 9.974 | 1,991,131 | +0.22(+2.25%) |
Oct 03, 2022 | 9.474 | 9.764 | 9.354 | 9.754 | 2,730,890 | +0.64(+7.02%) |
Sep 30, 2022 | 8.885 | 9.314 | 8.837 | 9.114 | 1,757,214 | +0.21(+2.36%) |
Sep 29, 2022 | 8.745 | 8.914 | 8.575 | 8.905 | 1,639,800 | +0.11(+1.25%) |
Sep 28, 2022 | 8.295 | 8.795 | 8.294 | 8.795 | 2,251,811 | +0.62(+7.58%) |
Sep 27, 2022 | 8.315 | 8.405 | 8.125 | 8.175 | 1,102,512 | +0.09(+1.11%) |
Sep 26, 2022 | 8.305 | 8.420 | 8.005 | 8.085 | 1,716,655 | -0.23(-2.76%) |
Sep 23, 2022 | 8.665 | 8.665 | 8.225 | 8.315 | 3,064,750 | -0.57(-6.41%) |
Sep 22, 2022 | 9.025 | 9.194 | 8.815 | 8.885 | 1,209,878 | -0.10(-1.11%) |
Sep 21, 2022 | 9.035 | 9.314 | 8.835 | 8.985 | 2,173,222 | +0.06(+0.67%) |
Sep 20, 2022 | 9.045 | 9.095 | 8.860 | 8.925 | 1,293,483 | -0.30(-3.25%) |
Sep 19, 2022 | 8.905 | 9.224 | 8.846 | 9.224 | 1,106,359 | +0.25(+2.78%) |
Sep 16, 2022 | 8.805 | 9.154 | 8.715 | 8.975 | 1,475,882 | +0.00(+0.00%) |
Sep 15, 2022 | 9.154 | 9.279 | 8.918 | 8.975 | 2,121,837 | -0.24(-2.60%) |
Sep 14, 2022 | 9.294 | 9.354 | 9.184 | 9.214 | 832,739 | +0.02(+0.22%) |
Sep 13, 2022 | 9.404 | 9.569 | 9.194 | 9.194 | 1,895,260 | -0.48(-4.96%) |
Sep 12, 2022 | 9.824 | 9.854 | 9.609 | 9.674 | 1,565,383 | +0.21(+2.22%) |
Sep 09, 2022 | 9.254 | 9.464 | 9.254 | 9.464 | 1,721,320 | +0.29(+3.16%) |
Sep 08, 2022 | 9.065 | 9.208 | 9.001 | 9.174 | 867,276 | +0.05(+0.55%) |
Sep 07, 2022 | 8.775 | 9.134 | 8.735 | 9.124 | 1,187,283 | +0.36(+4.10%) |
Sep 06, 2022 | 8.995 | 9.089 | 8.745 | 8.765 | 1,217,495 | -0.15(-1.68%) |
Sep 02, 2022 | 8.835 | 9.065 | 8.690 | 8.915 | 1,428,329 | +0.29(+3.36%) |