Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.03 | 10.14 | 9.980 | 10.14 | 400,667 | +0.11(+1.07%) |
Nov 29, 2022 | 10.06 | 10.09 | 9.984 | 10.03 | 319,638 | -0.07(-0.66%) |
Nov 28, 2022 | 10.09 | 10.15 | 10.06 | 10.10 | 522,790 | +0.01(+0.09%) |
Nov 25, 2022 | 10.06 | 10.14 | 10.03 | 10.09 | 147,357 | +0.01(+0.09%) |
Nov 23, 2022 | 10.09 | 10.15 | 10.03 | 10.08 | 387,687 | -0.01(-0.09%) |
Nov 22, 2022 | 9.954 | 10.10 | 9.954 | 10.09 | 725,787 | +0.14(+1.43%) |
Nov 21, 2022 | 9.927 | 9.989 | 9.918 | 9.945 | 253,116 | -0.04(-0.44%) |
Nov 18, 2022 | 9.918 | 9.998 | 9.838 | 9.989 | 339,254 | +0.07(+0.72%) |
Nov 17, 2022 | 9.918 | 9.936 | 9.856 | 9.918 | 235,814 | -0.04(-0.36%) |
Nov 16, 2022 | 9.918 | 10.02 | 9.909 | 9.954 | 382,225 | +0.01(+0.09%) |
Nov 15, 2022 | 9.803 | 9.980 | 9.758 | 9.945 | 534,475 | +0.16(+1.63%) |
Nov 14, 2022 | 9.820 | 9.865 | 9.723 | 9.785 | 408,566 | -0.03(-0.27%) |
Nov 11, 2022 | 9.998 | 10.03 | 9.798 | 9.812 | 484,322 | -0.18(-1.78%) |
Nov 10, 2022 | 9.883 | 10.02 | 9.834 | 9.989 | 833,298 | +0.31(+3.21%) |
Nov 09, 2022 | 9.723 | 9.742 | 9.652 | 9.678 | 422,353 | -0.07(-0.73%) |
Nov 08, 2022 | 9.687 | 9.785 | 9.634 | 9.749 | 385,969 | +0.07(+0.73%) |
Nov 07, 2022 | 9.856 | 9.856 | 9.669 | 9.678 | 498,831 | -0.16(-1.63%) |
Nov 04, 2022 | 9.740 | 9.856 | 9.616 | 9.838 | 967,396 | +0.13(+1.37%) |
Nov 03, 2022 | 9.554 | 9.714 | 9.483 | 9.705 | 1,075,297 | +0.19(+1.96%) |
Nov 02, 2022 | 9.518 | 9.518 | 596,405 | +0.00(+0.00%) | ||
Nov 01, 2022 | 9.554 | 9.563 | 9.483 | 9.518 | 393,044 | +0.05(+0.56%) |
Oct 31, 2022 | 9.545 | 9.554 | 9.447 | 9.465 | 319,815 | -0.11(-1.11%) |
Oct 28, 2022 | 9.421 | 9.581 | 9.376 | 9.572 | 440,432 | +0.20(+2.13%) |
Oct 27, 2022 | 9.451 | 9.522 | 9.372 | 9.372 | 495,835 | -0.04(-0.38%) |
Oct 26, 2022 | 9.416 | 9.495 | 9.389 | 9.407 | 465,300 | -0.02(-0.19%) |
Oct 25, 2022 | 9.354 | 9.470 | 9.332 | 9.425 | 466,877 | +0.10(+1.04%) |
Oct 24, 2022 | 9.274 | 9.384 | 9.186 | 9.327 | 553,848 | +0.08(+0.86%) |
Oct 21, 2022 | 9.071 | 9.257 | 9.026 | 9.248 | 393,374 | +0.15(+1.65%) |
Oct 20, 2022 | 9.124 | 9.186 | 8.987 | 9.098 | 554,264 | -0.03(-0.29%) |
Oct 19, 2022 | 9.186 | 9.248 | 9.049 | 9.124 | 495,643 | -0.08(-0.86%) |
Oct 18, 2022 | 9.142 | 9.239 | 9.102 | 9.204 | 493,641 | +0.17(+1.86%) |
Oct 17, 2022 | 8.965 | 9.133 | 8.960 | 9.036 | 507,587 | +0.16(+1.79%) |
Oct 14, 2022 | 9.062 | 9.116 | 8.848 | 8.877 | 545,873 | -0.13(-1.47%) |
Oct 13, 2022 | 8.771 | 9.124 | 8.683 | 9.009 | 1,331,774 | +0.14(+1.59%) |
Oct 12, 2022 | 8.948 | 9.124 | 8.868 | 8.868 | 993,501 | -0.11(-1.28%) |
Oct 11, 2022 | 8.851 | 9.071 | 8.798 | 8.983 | 1,134,339 | +0.13(+1.50%) |
Oct 10, 2022 | 8.948 | 8.965 | 8.806 | 8.851 | 1,085,527 | -0.10(-1.09%) |
Oct 07, 2022 | 9.009 | 9.045 | 8.895 | 8.948 | 837,169 | -0.12(-1.36%) |
Oct 06, 2022 | 9.195 | 9.204 | 9.009 | 9.071 | 665,274 | -0.09(-0.96%) |
Oct 05, 2022 | 9.257 | 9.274 | 9.124 | 9.160 | 582,657 | -0.15(-1.61%) |
Oct 04, 2022 | 9.239 | 9.380 | 9.213 | 9.310 | 693,281 | +0.10(+1.05%) |
Oct 03, 2022 | 9.213 | 9.245 | 9.151 | 9.213 | 539,393 | +0.06(+0.68%) |
Sep 30, 2022 | 9.168 | 9.211 | 9.071 | 9.151 | 835,170 | -0.05(-0.58%) |
Sep 29, 2022 | 9.345 | 9.354 | 9.169 | 9.204 | 844,245 | -0.15(-1.56%) |
Sep 28, 2022 | 9.279 | 9.393 | 9.271 | 9.350 | 857,267 | +0.07(+0.76%) |
Sep 27, 2022 | 9.420 | 9.508 | 9.218 | 9.279 | 805,007 | -0.12(-1.31%) |
Sep 26, 2022 | 9.499 | 9.587 | 9.350 | 9.402 | 986,581 | -0.20(-2.10%) |
Sep 23, 2022 | 9.657 | 9.674 | 9.490 | 9.604 | 856,818 | -0.10(-1.00%) |
Sep 22, 2022 | 9.718 | 9.771 | 9.675 | 9.701 | 625,621 | -0.05(-0.54%) |
Sep 21, 2022 | 9.868 | 9.935 | 9.745 | 9.753 | 406,811 | -0.11(-1.07%) |
Sep 20, 2022 | 9.929 | 9.933 | 9.841 | 9.859 | 320,388 | -0.10(-0.97%) |
Sep 19, 2022 | 9.745 | 10.04 | 9.745 | 9.955 | 590,857 | +0.11(+1.07%) |
Sep 16, 2022 | 9.762 | 9.859 | 9.745 | 9.850 | 408,544 | +0.02(+0.18%) |
Sep 15, 2022 | 9.894 | 9.911 | 9.806 | 9.832 | 378,924 | -0.08(-0.80%) |
Sep 14, 2022 | 9.832 | 9.920 | 9.789 | 9.911 | 343,551 | +0.14(+1.44%) |
Sep 13, 2022 | 9.824 | 9.938 | 9.771 | 9.771 | 412,809 | -0.14(-1.42%) |
Sep 12, 2022 | 9.850 | 9.964 | 9.828 | 9.911 | 492,190 | +0.09(+0.89%) |
Sep 09, 2022 | 9.815 | 9.832 | 9.745 | 9.824 | 378,780 | +0.03(+0.27%) |
Sep 08, 2022 | 9.780 | 9.841 | 9.753 | 9.797 | 265,318 | +0.00(+0.00%) |
Sep 07, 2022 | 9.727 | 9.859 | 9.701 | 9.797 | 512,081 | +0.04(+0.36%) |
Sep 06, 2022 | 9.903 | 9.947 | 9.710 | 9.762 | 581,815 | -0.17(-1.68%) |
Sep 02, 2022 | 9.999 | 10.07 | 9.906 | 9.929 | 346,332 | -0.03(-0.26%) |