Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.61 | 10.71 | 10.46 | 10.68 | 206,748 | +0.17(+1.57%) |
Nov 29, 2022 | 10.64 | 10.78 | 10.48 | 10.51 | 354,577 | -0.17(-1.62%) |
Nov 28, 2022 | 11.07 | 11.12 | 10.60 | 10.69 | 527,191 | -0.30(-2.70%) |
Nov 25, 2022 | 10.87 | 11.06 | 10.87 | 10.98 | 147,470 | +0.17(+1.60%) |
Nov 23, 2022 | 10.77 | 10.93 | 10.75 | 10.81 | 200,555 | +0.02(+0.15%) |
Nov 22, 2022 | 10.65 | 10.84 | 10.65 | 10.79 | 222,182 | +0.07(+0.69%) |
Nov 21, 2022 | 10.73 | 10.89 | 10.58 | 10.72 | 164,802 | -0.07(-0.69%) |
Nov 18, 2022 | 10.78 | 10.89 | 10.66 | 10.79 | 375,275 | +0.11(+1.00%) |
Nov 17, 2022 | 10.65 | 10.79 | 10.56 | 10.69 | 234,912 | +0.01(+0.08%) |
Nov 16, 2022 | 10.70 | 10.87 | 10.65 | 10.68 | 305,794 | -0.01(-0.08%) |
Nov 15, 2022 | 10.73 | 10.93 | 10.57 | 10.69 | 248,687 | +0.01(+0.08%) |
Nov 14, 2022 | 10.95 | 10.95 | 10.65 | 10.68 | 226,007 | -0.26(-2.34%) |
Nov 11, 2022 | 10.65 | 10.98 | 10.48 | 10.93 | 614,979 | +0.41(+3.92%) |
Nov 10, 2022 | 10.66 | 10.66 | 10.41 | 10.52 | 216,131 | +0.20(+1.92%) |
Nov 09, 2022 | 10.52 | 10.62 | 10.32 | 10.32 | 217,881 | -0.17(-1.65%) |
Nov 08, 2022 | 10.51 | 10.76 | 10.44 | 10.50 | 266,575 | -0.17(-1.55%) |
Nov 07, 2022 | 10.65 | 10.89 | 10.55 | 10.66 | 251,291 | +0.25(+2.38%) |
Nov 04, 2022 | 10.64 | 10.72 | 10.18 | 10.41 | 288,105 | +0.00(+0.00%) |
Nov 03, 2022 | 10.44 | 10.60 | 10.01 | 10.41 | 460,394 | +0.16(+1.53%) |
Nov 02, 2022 | 10.41 | 10.55 | 10.14 | 10.26 | 337,764 | -0.24(-2.28%) |
Nov 01, 2022 | 10.71 | 10.72 | 10.39 | 10.50 | 173,010 | -0.05(-0.47%) |
Oct 31, 2022 | 10.62 | 10.78 | 10.51 | 10.55 | 204,092 | -0.07(-0.70%) |
Oct 28, 2022 | 10.46 | 10.63 | 10.41 | 10.62 | 110,889 | +0.22(+2.14%) |
Oct 27, 2022 | 10.33 | 10.59 | 10.32 | 10.40 | 163,066 | +0.05(+0.48%) |
Oct 26, 2022 | 10.32 | 10.55 | 10.22 | 10.35 | 146,544 | -0.02(-0.24%) |
Oct 25, 2022 | 10.00 | 10.54 | 9.903 | 10.37 | 189,342 | +0.45(+4.49%) |
Oct 24, 2022 | 9.763 | 10.08 | 9.721 | 9.928 | 311,994 | +0.18(+1.86%) |
Oct 21, 2022 | 9.779 | 9.862 | 9.581 | 9.746 | 148,650 | -0.04(-0.42%) |
Oct 20, 2022 | 9.730 | 9.936 | 9.697 | 9.787 | 169,695 | +0.09(+0.94%) |
Oct 19, 2022 | 9.820 | 9.820 | 9.573 | 9.697 | 162,143 | -0.11(-1.09%) |
Oct 18, 2022 | 9.598 | 9.895 | 9.573 | 9.804 | 221,476 | +0.25(+2.59%) |
Oct 17, 2022 | 9.449 | 9.599 | 9.408 | 9.556 | 211,079 | +0.23(+2.48%) |
Oct 14, 2022 | 9.540 | 9.688 | 9.284 | 9.325 | 200,648 | -0.21(-2.16%) |
Oct 13, 2022 | 9.160 | 9.581 | 9.070 | 9.532 | 390,714 | +0.15(+1.58%) |
Oct 12, 2022 | 9.367 | 9.457 | 9.202 | 9.383 | 169,634 | +0.08(+0.89%) |
Oct 11, 2022 | 9.185 | 9.400 | 9.037 | 9.301 | 247,224 | +0.23(+2.55%) |
Oct 10, 2022 | 9.185 | 9.301 | 9.045 | 9.070 | 228,874 | -0.14(-1.52%) |
Oct 07, 2022 | 9.342 | 9.367 | 9.133 | 9.210 | 201,735 | -0.17(-1.85%) |
Oct 06, 2022 | 9.589 | 9.688 | 9.325 | 9.383 | 159,960 | -0.20(-2.07%) |
Oct 05, 2022 | 9.746 | 9.771 | 9.251 | 9.581 | 272,219 | -0.34(-3.41%) |
Oct 04, 2022 | 9.424 | 9.920 | 9.416 | 9.920 | 385,409 | +0.72(+7.80%) |
Oct 03, 2022 | 8.995 | 9.466 | 8.599 | 9.202 | 634,962 | +0.24(+2.67%) |
Sep 30, 2022 | 8.805 | 9.144 | 8.793 | 8.962 | 419,663 | +0.24(+2.74%) |
Sep 29, 2022 | 9.103 | 9.160 | 8.624 | 8.723 | 288,183 | -0.47(-5.12%) |
Sep 28, 2022 | 8.937 | 9.284 | 8.847 | 9.193 | 273,580 | +0.31(+3.53%) |
Sep 27, 2022 | 8.863 | 9.102 | 8.748 | 8.880 | 308,469 | +0.25(+2.87%) |
Sep 26, 2022 | 9.037 | 9.201 | 8.591 | 8.632 | 391,594 | -0.40(-4.47%) |
Sep 23, 2022 | 9.226 | 9.284 | 8.979 | 9.037 | 424,424 | -0.40(-4.20%) |
Sep 22, 2022 | 9.820 | 9.820 | 9.424 | 9.433 | 302,592 | -0.36(-3.71%) |
Sep 21, 2022 | 9.820 | 9.994 | 9.787 | 9.796 | 187,192 | -0.03(-0.34%) |
Sep 20, 2022 | 10.15 | 10.16 | 9.771 | 9.829 | 381,191 | -0.35(-3.48%) |
Sep 19, 2022 | 10.27 | 10.35 | 10.18 | 10.18 | 182,230 | -0.18(-1.75%) |
Sep 16, 2022 | 10.32 | 10.41 | 10.16 | 10.37 | 469,829 | -0.12(-1.10%) |
Sep 15, 2022 | 10.46 | 10.59 | 10.42 | 10.48 | 147,747 | +0.03(+0.32%) |
Sep 14, 2022 | 10.55 | 10.64 | 10.33 | 10.45 | 290,486 | -0.09(-0.86%) |
Sep 13, 2022 | 10.70 | 10.80 | 10.38 | 10.54 | 432,524 | -0.25(-2.31%) |
Sep 12, 2022 | 10.91 | 10.95 | 10.73 | 10.79 | 284,294 | -0.02(-0.22%) |
Sep 09, 2022 | 10.67 | 10.82 | 10.67 | 10.81 | 181,532 | +0.16(+1.51%) |
Sep 08, 2022 | 10.62 | 10.66 | 10.54 | 10.65 | 166,011 | +0.00(+0.00%) |
Sep 07, 2022 | 10.48 | 10.69 | 10.46 | 10.65 | 229,361 | +0.19(+1.84%) |
Sep 06, 2022 | 10.57 | 10.58 | 10.32 | 10.46 | 261,905 | +0.02(+0.15%) |
Sep 02, 2022 | 10.43 | 10.60 | 10.39 | 10.44 | 200,282 | +0.01(+0.08%) |