Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.45 | 10.63 | 10.36 | 10.62 | 145,486 | +0.18(+1.74%) |
Nov 29, 2022 | 10.44 | 10.49 | 10.41 | 10.44 | 90,086 | -0.04(-0.41%) |
Nov 28, 2022 | 10.48 | 10.53 | 10.44 | 10.48 | 69,494 | +0.02(+0.17%) |
Nov 25, 2022 | 10.46 | 10.64 | 10.44 | 10.46 | 26,698 | +0.03(+0.25%) |
Nov 23, 2022 | 10.47 | 10.52 | 10.42 | 10.44 | 67,258 | -0.03(-0.33%) |
Nov 22, 2022 | 10.40 | 10.47 | 10.39 | 10.47 | 78,451 | +0.10(+0.92%) |
Nov 21, 2022 | 10.39 | 10.41 | 10.32 | 10.38 | 71,038 | -0.01(-0.08%) |
Nov 18, 2022 | 10.39 | 10.43 | 10.36 | 10.39 | 57,904 | +0.04(+0.35%) |
Nov 17, 2022 | 10.31 | 10.43 | 10.31 | 10.35 | 67,677 | -0.08(-0.74%) |
Nov 16, 2022 | 10.30 | 10.47 | 10.30 | 10.43 | 92,687 | +0.07(+0.66%) |
Nov 15, 2022 | 10.29 | 10.39 | 10.29 | 10.36 | 74,626 | +0.09(+0.84%) |
Nov 14, 2022 | 10.27 | 10.32 | 10.25 | 10.27 | 108,427 | -0.02(-0.17%) |
Nov 11, 2022 | 10.38 | 10.39 | 10.28 | 10.29 | 84,021 | -0.09(-0.83%) |
Nov 10, 2022 | 10.32 | 10.39 | 10.29 | 10.37 | 124,672 | +0.24(+2.37%) |
Nov 09, 2022 | 10.24 | 10.25 | 10.12 | 10.13 | 47,106 | -0.10(-1.01%) |
Nov 08, 2022 | 10.22 | 10.26 | 10.19 | 10.24 | 54,050 | +0.01(+0.08%) |
Nov 07, 2022 | 10.23 | 10.25 | 10.20 | 10.23 | 64,686 | +0.00(+0.00%) |
Nov 04, 2022 | 10.13 | 10.25 | 10.08 | 10.23 | 83,467 | +0.14(+1.36%) |
Nov 03, 2022 | 9.988 | 10.14 | 9.945 | 10.09 | 117,342 | +0.06(+0.60%) |
Nov 02, 2022 | 9.997 | 10.12 | 9.971 | 10.03 | 98,895 | -0.02(-0.17%) |
Nov 01, 2022 | 10.03 | 10.13 | 9.919 | 10.05 | 73,035 | +0.07(+0.69%) |
Oct 31, 2022 | 9.902 | 9.997 | 9.902 | 9.979 | 104,843 | +0.00(+0.00%) |
Oct 28, 2022 | 9.859 | 9.979 | 9.851 | 9.979 | 102,321 | +0.06(+0.61%) |
Oct 27, 2022 | 9.859 | 9.958 | 9.822 | 9.919 | 93,861 | +0.04(+0.43%) |
Oct 26, 2022 | 9.791 | 9.911 | 9.761 | 9.877 | 108,516 | +0.04(+0.44%) |
Oct 25, 2022 | 9.765 | 9.851 | 9.756 | 9.834 | 104,532 | +0.07(+0.70%) |
Oct 24, 2022 | 9.825 | 9.882 | 9.756 | 9.765 | 95,755 | -0.10(-1.04%) |
Oct 21, 2022 | 9.799 | 9.894 | 9.739 | 9.868 | 88,911 | -0.01(-0.09%) |
Oct 20, 2022 | 9.859 | 9.945 | 9.825 | 9.877 | 50,967 | +0.06(+0.63%) |
Oct 19, 2022 | 9.814 | 9.848 | 9.772 | 9.814 | 58,864 | -0.01(-0.09%) |
Oct 18, 2022 | 9.755 | 9.848 | 9.738 | 9.823 | 83,382 | +0.14(+1.40%) |
Oct 17, 2022 | 9.704 | 9.797 | 9.687 | 9.687 | 138,636 | +0.10(+1.06%) |
Oct 14, 2022 | 9.704 | 9.704 | 9.585 | 9.585 | 143,749 | -0.10(-1.05%) |
Oct 13, 2022 | 9.610 | 9.721 | 9.491 | 9.687 | 164,221 | -0.04(-0.44%) |
Oct 12, 2022 | 9.823 | 9.874 | 9.729 | 9.729 | 97,731 | -0.15(-1.55%) |
Oct 11, 2022 | 9.908 | 10.00 | 9.882 | 9.882 | 137,776 | -0.09(-0.85%) |
Oct 10, 2022 | 10.09 | 10.24 | 9.959 | 9.967 | 101,021 | -0.17(-1.68%) |
Oct 07, 2022 | 10.15 | 10.33 | 10.14 | 10.14 | 59,593 | -0.11(-1.08%) |
Oct 06, 2022 | 10.21 | 10.33 | 10.21 | 10.25 | 45,721 | -0.03(-0.25%) |
Oct 05, 2022 | 10.35 | 10.40 | 10.21 | 10.27 | 77,178 | -0.20(-1.87%) |
Oct 04, 2022 | 10.21 | 10.49 | 10.21 | 10.47 | 177,348 | +0.31(+3.10%) |
Oct 03, 2022 | 10.02 | 10.21 | 9.993 | 10.15 | 111,042 | +0.16(+1.62%) |
Sep 30, 2022 | 9.908 | 10.02 | 9.908 | 9.993 | 139,644 | +0.09(+0.86%) |
Sep 29, 2022 | 10.10 | 10.10 | 9.891 | 9.908 | 176,058 | -0.27(-2.67%) |
Sep 28, 2022 | 10.01 | 10.19 | 9.993 | 10.18 | 118,393 | +0.10(+1.01%) |
Sep 27, 2022 | 10.21 | 10.24 | 10.02 | 10.08 | 107,986 | -0.11(-1.09%) |
Sep 26, 2022 | 10.27 | 10.37 | 10.17 | 10.19 | 89,973 | -0.19(-1.80%) |
Sep 23, 2022 | 10.33 | 10.40 | 10.25 | 10.38 | 261,501 | +0.00(+0.00%) |
Sep 22, 2022 | 10.49 | 10.49 | 10.37 | 10.38 | 90,727 | -0.12(-1.13%) |
Sep 21, 2022 | 10.49 | 10.55 | 10.48 | 10.49 | 43,859 | +0.03(+0.33%) |
Sep 20, 2022 | 10.48 | 10.52 | 10.46 | 10.46 | 75,512 | -0.08(-0.73%) |
Sep 19, 2022 | 10.53 | 10.58 | 10.49 | 10.54 | 80,094 | -0.07(-0.64%) |
Sep 16, 2022 | 10.66 | 10.69 | 10.55 | 10.61 | 55,625 | -0.10(-0.93%) |
Sep 15, 2022 | 10.81 | 10.87 | 10.71 | 10.71 | 61,572 | -0.15(-1.40%) |
Sep 14, 2022 | 10.82 | 10.87 | 10.79 | 10.86 | 57,983 | +0.04(+0.39%) |
Sep 13, 2022 | 10.87 | 10.87 | 10.77 | 10.81 | 92,793 | -0.12(-1.08%) |
Sep 12, 2022 | 11.11 | 11.11 | 10.88 | 10.93 | 89,813 | -0.10(-0.92%) |
Sep 09, 2022 | 10.83 | 11.04 | 10.83 | 11.03 | 39,453 | +0.27(+2.51%) |
Sep 08, 2022 | 10.72 | 10.98 | 10.72 | 10.76 | 123,223 | -0.03(-0.31%) |
Sep 07, 2022 | 10.65 | 10.81 | 10.65 | 10.80 | 69,417 | +0.13(+1.19%) |
Sep 06, 2022 | 10.93 | 10.93 | 10.65 | 10.67 | 131,415 | -0.19(-1.79%) |
Sep 02, 2022 | 10.92 | 11.03 | 10.87 | 10.87 | 64,014 | -0.05(-0.46%) |