Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.05 | 10.21 | 9.955 | 10.20 | 151,393 | +0.17(+1.74%) |
Nov 29, 2022 | 10.03 | 10.08 | 10.01 | 10.03 | 93,744 | -0.04(-0.41%) |
Nov 28, 2022 | 10.07 | 10.12 | 10.03 | 10.07 | 72,316 | +0.02(+0.17%) |
Nov 25, 2022 | 10.05 | 10.23 | 10.03 | 10.05 | 27,782 | +0.03(+0.25%) |
Nov 23, 2022 | 10.06 | 10.10 | 10.01 | 10.03 | 69,989 | -0.03(-0.33%) |
Nov 22, 2022 | 9.997 | 10.06 | 9.980 | 10.06 | 81,637 | +0.09(+0.92%) |
Nov 21, 2022 | 9.980 | 10.000 | 9.913 | 9.972 | 73,922 | -0.01(-0.08%) |
Nov 18, 2022 | 9.980 | 10.02 | 9.955 | 9.980 | 60,255 | +0.04(+0.36%) |
Nov 17, 2022 | 9.911 | 10.03 | 9.911 | 9.944 | 70,428 | -0.07(-0.74%) |
Nov 16, 2022 | 9.895 | 10.06 | 9.895 | 10.02 | 96,454 | +0.07(+0.66%) |
Nov 15, 2022 | 9.887 | 9.985 | 9.887 | 9.953 | 77,660 | +0.08(+0.84%) |
Nov 14, 2022 | 9.870 | 9.920 | 9.845 | 9.870 | 112,835 | -0.02(-0.17%) |
Nov 11, 2022 | 9.977 | 9.985 | 9.878 | 9.887 | 87,436 | -0.08(-0.83%) |
Nov 10, 2022 | 9.920 | 9.985 | 9.888 | 9.969 | 129,739 | +0.23(+2.37%) |
Nov 09, 2022 | 9.837 | 9.845 | 9.722 | 9.738 | 49,020 | -0.10(-1.01%) |
Nov 08, 2022 | 9.821 | 9.862 | 9.788 | 9.837 | 56,247 | +0.01(+0.08%) |
Nov 07, 2022 | 9.829 | 9.845 | 9.804 | 9.829 | 67,315 | +0.00(+0.00%) |
Nov 04, 2022 | 9.738 | 9.853 | 9.689 | 9.829 | 86,860 | +0.13(+1.36%) |
Nov 03, 2022 | 9.598 | 9.746 | 9.557 | 9.697 | 122,111 | +0.06(+0.60%) |
Nov 02, 2022 | 9.606 | 9.721 | 9.581 | 9.639 | 102,914 | -0.02(-0.17%) |
Nov 01, 2022 | 9.639 | 9.730 | 9.532 | 9.656 | 76,003 | +0.07(+0.69%) |
Oct 31, 2022 | 9.515 | 9.606 | 9.515 | 9.590 | 109,104 | +0.00(+0.00%) |
Oct 28, 2022 | 9.474 | 9.590 | 9.466 | 9.590 | 106,480 | +0.06(+0.61%) |
Oct 27, 2022 | 9.474 | 9.569 | 9.438 | 9.532 | 97,676 | +0.04(+0.43%) |
Oct 26, 2022 | 9.408 | 9.524 | 9.379 | 9.491 | 112,927 | +0.04(+0.44%) |
Oct 25, 2022 | 9.384 | 9.466 | 9.375 | 9.450 | 108,780 | +0.07(+0.70%) |
Oct 24, 2022 | 9.441 | 9.496 | 9.375 | 9.384 | 99,647 | -0.10(-1.04%) |
Oct 21, 2022 | 9.417 | 9.507 | 9.359 | 9.482 | 92,525 | -0.01(-0.09%) |
Oct 20, 2022 | 9.474 | 9.557 | 9.441 | 9.491 | 53,038 | +0.06(+0.64%) |
Oct 19, 2022 | 9.431 | 9.463 | 9.390 | 9.431 | 61,259 | -0.01(-0.09%) |
Oct 18, 2022 | 9.373 | 9.463 | 9.357 | 9.439 | 86,774 | +0.13(+1.40%) |
Oct 17, 2022 | 9.324 | 9.414 | 9.308 | 9.308 | 144,278 | +0.10(+1.06%) |
Oct 14, 2022 | 9.324 | 9.324 | 9.210 | 9.210 | 149,598 | -0.10(-1.05%) |
Oct 13, 2022 | 9.234 | 9.341 | 9.120 | 9.308 | 170,904 | -0.04(-0.44%) |
Oct 12, 2022 | 9.439 | 9.488 | 9.349 | 9.349 | 101,708 | -0.15(-1.55%) |
Oct 11, 2022 | 9.520 | 9.610 | 9.496 | 9.496 | 143,382 | -0.08(-0.85%) |
Oct 10, 2022 | 9.692 | 9.839 | 9.569 | 9.578 | 105,132 | -0.16(-1.68%) |
Oct 07, 2022 | 9.757 | 9.928 | 9.741 | 9.741 | 62,018 | -0.11(-1.08%) |
Oct 06, 2022 | 9.806 | 9.926 | 9.806 | 9.847 | 47,581 | -0.02(-0.25%) |
Oct 05, 2022 | 9.945 | 9.994 | 9.806 | 9.872 | 80,318 | -0.19(-1.87%) |
Oct 04, 2022 | 9.806 | 10.08 | 9.806 | 10.06 | 184,565 | +0.30(+3.10%) |
Oct 03, 2022 | 9.627 | 9.806 | 9.602 | 9.757 | 115,560 | +0.16(+1.62%) |
Sep 30, 2022 | 9.520 | 9.627 | 9.520 | 9.602 | 145,326 | +0.08(+0.86%) |
Sep 29, 2022 | 9.708 | 9.708 | 9.504 | 9.520 | 183,223 | -0.26(-2.67%) |
Sep 28, 2022 | 9.619 | 9.790 | 9.602 | 9.782 | 123,211 | +0.10(+1.01%) |
Sep 27, 2022 | 9.806 | 9.839 | 9.627 | 9.684 | 112,380 | -0.11(-1.09%) |
Sep 26, 2022 | 9.872 | 9.962 | 9.770 | 9.790 | 93,634 | -0.18(-1.80%) |
Sep 23, 2022 | 9.929 | 9.994 | 9.847 | 9.970 | 272,141 | +0.00(+0.00%) |
Sep 22, 2022 | 10.08 | 10.08 | 9.962 | 9.970 | 94,419 | -0.11(-1.13%) |
Sep 21, 2022 | 10.08 | 10.14 | 10.07 | 10.08 | 45,644 | +0.03(+0.33%) |
Sep 20, 2022 | 10.07 | 10.11 | 10.05 | 10.05 | 78,584 | -0.07(-0.73%) |
Sep 19, 2022 | 10.12 | 10.17 | 10.08 | 10.13 | 83,353 | -0.07(-0.64%) |
Sep 16, 2022 | 10.24 | 10.27 | 10.13 | 10.19 | 57,888 | -0.10(-0.93%) |
Sep 15, 2022 | 10.38 | 10.44 | 10.29 | 10.29 | 64,080 | -0.15(-1.40%) |
Sep 14, 2022 | 10.40 | 10.44 | 10.37 | 10.43 | 60,344 | +0.04(+0.39%) |
Sep 13, 2022 | 10.45 | 10.45 | 10.35 | 10.39 | 96,573 | -0.11(-1.08%) |
Sep 12, 2022 | 10.68 | 10.68 | 10.46 | 10.51 | 93,472 | -0.10(-0.92%) |
Sep 09, 2022 | 10.41 | 10.61 | 10.41 | 10.60 | 41,061 | +0.26(+2.51%) |
Sep 08, 2022 | 10.30 | 10.55 | 10.30 | 10.34 | 128,242 | -0.03(-0.31%) |
Sep 07, 2022 | 10.23 | 10.38 | 10.23 | 10.38 | 72,245 | +0.12(+1.19%) |
Sep 06, 2022 | 10.51 | 10.51 | 10.23 | 10.25 | 136,768 | -0.19(-1.79%) |
Sep 02, 2022 | 10.49 | 10.60 | 10.44 | 10.44 | 66,622 | -0.05(-0.46%) |