Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.07 | 10.19 | 9.896 | 10.06 | 216,773 | +0.01(+0.10%) |
Nov 29, 2022 | 10.06 | 10.17 | 9.945 | 10.05 | 92,970 | +0.00(+0.00%) |
Nov 28, 2022 | 10.17 | 10.20 | 9.980 | 10.05 | 109,291 | -0.14(-1.35%) |
Nov 25, 2022 | 10.03 | 10.23 | 9.989 | 10.19 | 54,210 | +0.20(+1.96%) |
Nov 23, 2022 | 10.17 | 10.17 | 9.837 | 9.994 | 153,697 | -0.09(-0.88%) |
Nov 22, 2022 | 9.965 | 10.15 | 9.720 | 10.08 | 166,366 | +0.14(+1.38%) |
Nov 21, 2022 | 9.994 | 10.19 | 9.906 | 9.945 | 119,271 | -0.11(-1.07%) |
Nov 18, 2022 | 9.808 | 10.06 | 9.592 | 10.05 | 180,113 | +0.27(+2.81%) |
Nov 17, 2022 | 9.553 | 9.911 | 9.553 | 9.779 | 144,774 | +0.06(+0.61%) |
Nov 16, 2022 | 9.720 | 9.857 | 9.631 | 9.720 | 151,911 | -0.09(-0.90%) |
Nov 15, 2022 | 9.651 | 10.06 | 9.651 | 9.808 | 156,514 | +0.27(+2.88%) |
Nov 14, 2022 | 10.08 | 10.09 | 9.465 | 9.533 | 223,861 | -0.55(-5.45%) |
Nov 11, 2022 | 10.27 | 10.46 | 9.975 | 10.08 | 249,033 | -0.26(-2.47%) |
Nov 10, 2022 | 9.926 | 10.62 | 9.926 | 10.34 | 245,385 | +0.80(+8.44%) |
Nov 09, 2022 | 9.612 | 9.710 | 9.474 | 9.533 | 99,752 | -0.16(-1.62%) |
Nov 08, 2022 | 9.857 | 9.857 | 9.636 | 9.690 | 86,418 | -0.12(-1.20%) |
Nov 07, 2022 | 9.916 | 9.975 | 9.612 | 9.808 | 146,620 | -0.02(-0.20%) |
Nov 04, 2022 | 10.06 | 10.16 | 9.671 | 9.828 | 135,039 | -0.11(-1.09%) |
Nov 03, 2022 | 10.21 | 10.24 | 9.935 | 9.935 | 55,920 | -0.41(-3.98%) |
Nov 02, 2022 | 10.35 | 10.51 | 10.24 | 10.35 | 76,523 | +0.07(+0.67%) |
Nov 01, 2022 | 10.24 | 10.35 | 10.18 | 10.28 | 174,461 | +0.09(+0.87%) |
Oct 31, 2022 | 10.52 | 10.64 | 10.19 | 10.19 | 86,091 | -0.41(-3.89%) |
Oct 28, 2022 | 10.47 | 10.64 | 10.43 | 10.60 | 78,004 | +0.19(+1.79%) |
Oct 27, 2022 | 10.50 | 10.54 | 10.29 | 10.42 | 75,241 | -0.04(-0.38%) |
Oct 26, 2022 | 10.60 | 10.64 | 10.46 | 10.46 | 55,578 | -0.12(-1.11%) |
Oct 25, 2022 | 10.40 | 10.69 | 10.31 | 10.57 | 266,742 | +0.18(+1.70%) |
Oct 24, 2022 | 10.29 | 10.47 | 10.19 | 10.40 | 88,548 | +0.12(+1.15%) |
Oct 21, 2022 | 10.06 | 10.37 | 10.06 | 10.28 | 65,996 | +0.16(+1.55%) |
Oct 20, 2022 | 10.22 | 10.52 | 10.06 | 10.12 | 259,056 | -0.11(-1.05%) |
Oct 19, 2022 | 10.23 | 10.35 | 10.17 | 10.23 | 137,448 | -0.05(-0.48%) |
Oct 18, 2022 | 10.33 | 10.41 | 10.19 | 10.28 | 146,109 | +0.16(+1.55%) |
Oct 17, 2022 | 10.25 | 10.29 | 10.09 | 10.12 | 163,287 | -0.01(-0.10%) |
Oct 14, 2022 | 10.28 | 10.33 | 10.12 | 10.13 | 150,189 | -0.07(-0.67%) |
Oct 13, 2022 | 9.818 | 10.21 | 9.739 | 10.20 | 149,271 | +0.16(+1.56%) |
Oct 12, 2022 | 10.02 | 10.17 | 9.984 | 10.04 | 98,589 | -0.03(-0.29%) |
Oct 11, 2022 | 10.21 | 10.21 | 9.886 | 10.07 | 254,133 | -0.18(-1.72%) |
Oct 10, 2022 | 10.43 | 10.43 | 10.22 | 10.25 | 98,638 | -0.17(-1.60%) |
Oct 07, 2022 | 10.61 | 10.66 | 10.33 | 10.42 | 56,479 | -0.25(-2.39%) |
Oct 06, 2022 | 10.74 | 10.87 | 10.60 | 10.67 | 44,632 | -0.10(-0.91%) |
Oct 05, 2022 | 10.64 | 10.85 | 10.64 | 10.77 | 54,104 | -0.07(-0.63%) |
Oct 04, 2022 | 10.67 | 10.85 | 10.61 | 10.84 | 93,932 | +0.33(+3.17%) |
Oct 03, 2022 | 10.30 | 10.57 | 10.22 | 10.50 | 170,182 | +0.19(+1.81%) |
Sep 30, 2022 | 10.18 | 10.35 | 10.12 | 10.32 | 1,040,659 | +0.17(+1.64%) |
Sep 29, 2022 | 10.28 | 10.34 | 10.09 | 10.15 | 161,480 | -0.26(-2.45%) |
Sep 28, 2022 | 10.35 | 10.49 | 10.16 | 10.41 | 97,726 | +0.12(+1.14%) |
Sep 27, 2022 | 10.58 | 10.61 | 10.24 | 10.29 | 193,136 | -0.21(-1.96%) |
Sep 26, 2022 | 10.49 | 10.66 | 10.42 | 10.49 | 339,237 | +0.09(+0.85%) |
Sep 23, 2022 | 10.47 | 10.50 | 10.21 | 10.41 | 273,394 | -0.10(-0.93%) |
Sep 22, 2022 | 11.01 | 11.01 | 10.50 | 10.50 | 106,542 | -0.53(-4.80%) |
Sep 21, 2022 | 10.91 | 11.21 | 10.84 | 11.03 | 91,130 | +0.22(+1.99%) |
Sep 20, 2022 | 11.05 | 11.05 | 10.77 | 10.82 | 247,784 | -0.27(-2.48%) |
Sep 19, 2022 | 11.14 | 11.21 | 11.02 | 11.09 | 92,640 | -0.12(-1.05%) |
Sep 16, 2022 | 11.15 | 11.22 | 11.00 | 11.21 | 277,694 | -0.04(-0.35%) |
Sep 15, 2022 | 11.35 | 11.51 | 11.18 | 11.25 | 97,591 | -0.20(-1.71%) |
Sep 14, 2022 | 11.36 | 11.65 | 11.31 | 11.45 | 246,391 | +0.10(+0.86%) |
Sep 13, 2022 | 11.61 | 11.72 | 11.32 | 11.35 | 240,768 | -0.43(-3.66%) |
Sep 12, 2022 | 11.76 | 11.95 | 11.74 | 11.78 | 101,590 | +0.12(+1.01%) |
Sep 09, 2022 | 11.74 | 11.85 | 11.64 | 11.66 | 90,223 | -0.01(-0.08%) |
Sep 08, 2022 | 11.81 | 11.91 | 11.55 | 11.67 | 92,177 | -0.24(-1.98%) |
Sep 07, 2022 | 11.40 | 11.95 | 11.39 | 11.91 | 207,822 | +0.41(+3.58%) |
Sep 06, 2022 | 11.94 | 12.07 | 11.23 | 11.49 | 358,991 | -0.54(-4.48%) |
Sep 02, 2022 | 12.08 | 12.27 | 11.95 | 12.03 | 72,298 | -0.05(-0.41%) |