Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.84 | 12.01 | 11.69 | 11.97 | 315,096 | +0.13(+1.13%) |
Nov 29, 2022 | 11.76 | 11.96 | 11.72 | 11.84 | 274,791 | +0.04(+0.35%) |
Nov 28, 2022 | 12.00 | 12.02 | 11.65 | 11.80 | 456,092 | -0.20(-1.67%) |
Nov 25, 2022 | 12.06 | 12.08 | 11.96 | 12.00 | 200,518 | -0.01(-0.07%) |
Nov 23, 2022 | 11.98 | 12.01 | 11.89 | 12.01 | 257,046 | +0.00(+0.00%) |
Nov 22, 2022 | 11.92 | 12.01 | 11.92 | 12.01 | 272,491 | +0.07(+0.56%) |
Nov 21, 2022 | 11.86 | 12.03 | 11.73 | 11.94 | 593,562 | +0.18(+1.56%) |
Nov 18, 2022 | 11.86 | 11.86 | 11.75 | 11.76 | 277,383 | -0.04(-0.35%) |
Nov 17, 2022 | 11.83 | 11.84 | 11.69 | 11.80 | 273,136 | +0.04(+0.35%) |
Nov 16, 2022 | 11.71 | 11.86 | 11.71 | 11.76 | 273,778 | -0.04(-0.35%) |
Nov 15, 2022 | 11.59 | 11.82 | 11.53 | 11.80 | 459,506 | +0.37(+3.21%) |
Nov 14, 2022 | 11.64 | 11.67 | 11.34 | 11.43 | 381,568 | -0.17(-1.44%) |
Nov 11, 2022 | 11.59 | 11.66 | 11.49 | 11.60 | 428,136 | +0.08(+0.65%) |
Nov 10, 2022 | 11.52 | 11.53 | 11.40 | 11.52 | 432,736 | +0.28(+2.52%) |
Nov 09, 2022 | 11.37 | 11.50 | 10.95 | 11.24 | 767,578 | +0.69(+6.56%) |
Nov 08, 2022 | 10.93 | 10.93 | 10.46 | 10.55 | 350,433 | -0.33(-2.99%) |
Nov 07, 2022 | 10.45 | 10.87 | 10.45 | 10.87 | 384,397 | +0.41(+3.90%) |
Nov 04, 2022 | 10.36 | 10.62 | 10.33 | 10.46 | 223,969 | +0.18(+1.78%) |
Nov 03, 2022 | 10.24 | 10.40 | 10.12 | 10.28 | 322,524 | -0.10(-0.96%) |
Nov 02, 2022 | 10.62 | 10.62 | 10.36 | 10.38 | 398,683 | -0.21(-1.97%) |
Nov 01, 2022 | 10.56 | 10.62 | 10.41 | 10.59 | 168,366 | +0.13(+1.20%) |
Oct 31, 2022 | 10.50 | 10.55 | 10.40 | 10.46 | 261,618 | -0.06(-0.56%) |
Oct 28, 2022 | 10.45 | 10.55 | 10.42 | 10.52 | 213,211 | +0.19(+1.86%) |
Oct 27, 2022 | 10.47 | 10.58 | 10.31 | 10.33 | 228,239 | -0.02(-0.16%) |
Oct 26, 2022 | 10.49 | 10.50 | 10.32 | 10.35 | 260,317 | -0.04(-0.40%) |
Oct 25, 2022 | 10.25 | 10.45 | 10.06 | 10.39 | 343,188 | +0.18(+1.80%) |
Oct 24, 2022 | 10.22 | 10.28 | 10.05 | 10.20 | 221,863 | +0.03(+0.25%) |
Oct 21, 2022 | 10.25 | 10.25 | 10.03 | 10.18 | 190,801 | -0.02(-0.16%) |
Oct 20, 2022 | 10.25 | 10.37 | 10.14 | 10.20 | 204,257 | +0.03(+0.33%) |
Oct 19, 2022 | 10.29 | 10.30 | 10.07 | 10.16 | 142,897 | -0.13(-1.30%) |
Oct 18, 2022 | 10.28 | 10.39 | 10.25 | 10.30 | 130,157 | +0.12(+1.15%) |
Oct 17, 2022 | 10.11 | 10.28 | 10.08 | 10.18 | 278,253 | +0.11(+1.08%) |
Oct 14, 2022 | 10.16 | 10.26 | 10.01 | 10.07 | 213,296 | +0.01(+0.08%) |
Oct 13, 2022 | 9.721 | 10.08 | 9.596 | 10.06 | 234,664 | +0.19(+1.94%) |
Oct 12, 2022 | 9.813 | 9.954 | 9.704 | 9.871 | 242,188 | +0.12(+1.20%) |
Oct 11, 2022 | 9.646 | 9.871 | 9.537 | 9.754 | 366,430 | +0.09(+0.95%) |
Oct 10, 2022 | 9.763 | 9.933 | 9.662 | 9.662 | 194,019 | -0.15(-1.53%) |
Oct 07, 2022 | 9.804 | 10.05 | 9.738 | 9.813 | 398,083 | -0.07(-0.68%) |
Oct 06, 2022 | 10.01 | 10.14 | 9.871 | 9.879 | 205,361 | -0.13(-1.25%) |
Oct 05, 2022 | 10.11 | 10.11 | 9.821 | 10.00 | 327,092 | -0.16(-1.56%) |
Oct 04, 2022 | 9.954 | 10.20 | 9.871 | 10.16 | 292,790 | +0.49(+5.09%) |
Oct 03, 2022 | 9.612 | 9.796 | 9.362 | 9.671 | 432,637 | +0.13(+1.40%) |
Sep 30, 2022 | 9.587 | 9.829 | 9.537 | 9.537 | 338,051 | -0.10(-1.04%) |
Sep 29, 2022 | 10.10 | 10.11 | 9.531 | 9.637 | 561,363 | -0.48(-4.70%) |
Sep 28, 2022 | 10.10 | 10.16 | 9.937 | 10.11 | 330,540 | +0.10(+0.97%) |
Sep 27, 2022 | 9.879 | 10.25 | 9.879 | 10.02 | 664,989 | +0.19(+1.97%) |
Sep 26, 2022 | 10.12 | 10.18 | 9.685 | 9.822 | 889,573 | -0.40(-3.87%) |
Sep 23, 2022 | 10.41 | 10.45 | 10.10 | 10.22 | 658,229 | -0.36(-3.36%) |
Sep 22, 2022 | 10.96 | 10.99 | 10.55 | 10.57 | 372,600 | -0.39(-3.53%) |
Sep 21, 2022 | 11.08 | 11.13 | 10.94 | 10.96 | 219,440 | -0.08(-0.73%) |
Sep 20, 2022 | 11.16 | 11.19 | 11.01 | 11.04 | 204,207 | -0.12(-1.08%) |
Sep 19, 2022 | 11.18 | 11.24 | 11.08 | 11.16 | 266,500 | -0.02(-0.14%) |
Sep 16, 2022 | 11.20 | 11.22 | 11.07 | 11.18 | 366,369 | -0.09(-0.79%) |
Sep 15, 2022 | 11.26 | 11.35 | 11.23 | 11.27 | 150,168 | +0.01(+0.07%) |
Sep 14, 2022 | 11.25 | 11.35 | 11.19 | 11.26 | 143,296 | +0.01(+0.07%) |
Sep 13, 2022 | 11.36 | 11.44 | 11.24 | 11.25 | 146,678 | -0.19(-1.62%) |
Sep 12, 2022 | 11.53 | 11.56 | 11.42 | 11.44 | 231,538 | -0.03(-0.28%) |
Sep 09, 2022 | 11.30 | 11.48 | 11.29 | 11.47 | 159,950 | +0.19(+1.64%) |
Sep 08, 2022 | 11.25 | 11.29 | 11.12 | 11.28 | 151,747 | +0.07(+0.65%) |
Sep 07, 2022 | 11.10 | 11.22 | 11.06 | 11.21 | 257,464 | +0.13(+1.17%) |
Sep 06, 2022 | 11.27 | 11.34 | 10.83 | 11.08 | 530,961 | -0.40(-3.51%) |
Sep 02, 2022 | 11.41 | 11.56 | 11.40 | 11.48 | 136,174 | +0.10(+0.85%) |