Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.68 | 10.78 | 10.52 | 10.75 | 205,409 | +0.17(+1.57%) |
Nov 29, 2022 | 10.71 | 10.85 | 10.55 | 10.58 | 352,281 | -0.17(-1.62%) |
Nov 28, 2022 | 11.14 | 11.19 | 10.67 | 10.76 | 523,777 | -0.30(-2.70%) |
Nov 25, 2022 | 10.94 | 11.13 | 10.94 | 11.06 | 146,514 | +0.17(+1.60%) |
Nov 23, 2022 | 10.84 | 11.01 | 10.82 | 10.88 | 199,256 | +0.02(+0.15%) |
Nov 22, 2022 | 10.72 | 10.91 | 10.72 | 10.86 | 220,743 | +0.07(+0.69%) |
Nov 21, 2022 | 10.80 | 10.96 | 10.65 | 10.79 | 163,735 | -0.07(-0.69%) |
Nov 18, 2022 | 10.85 | 10.96 | 10.73 | 10.86 | 372,844 | +0.11(+1.00%) |
Nov 17, 2022 | 10.72 | 10.86 | 10.63 | 10.76 | 233,390 | +0.01(+0.08%) |
Nov 16, 2022 | 10.77 | 10.94 | 10.72 | 10.75 | 303,814 | -0.01(-0.08%) |
Nov 15, 2022 | 10.80 | 11.01 | 10.64 | 10.76 | 247,076 | +0.01(+0.08%) |
Nov 14, 2022 | 11.02 | 11.02 | 10.72 | 10.75 | 224,543 | -0.26(-2.34%) |
Nov 11, 2022 | 10.72 | 11.05 | 10.55 | 11.01 | 610,996 | +0.42(+3.92%) |
Nov 10, 2022 | 10.73 | 10.73 | 10.48 | 10.59 | 214,731 | +0.20(+1.92%) |
Nov 09, 2022 | 10.59 | 10.69 | 10.38 | 10.39 | 216,470 | -0.17(-1.65%) |
Nov 08, 2022 | 10.57 | 10.83 | 10.51 | 10.57 | 264,848 | -0.17(-1.55%) |
Nov 07, 2022 | 10.72 | 10.96 | 10.62 | 10.73 | 249,664 | +0.25(+2.38%) |
Nov 04, 2022 | 10.71 | 10.79 | 10.25 | 10.48 | 286,239 | +0.00(+0.00%) |
Nov 03, 2022 | 10.51 | 10.67 | 10.08 | 10.48 | 457,413 | +0.16(+1.53%) |
Nov 02, 2022 | 10.47 | 10.62 | 10.21 | 10.32 | 335,576 | -0.24(-2.28%) |
Nov 01, 2022 | 10.78 | 10.79 | 10.46 | 10.57 | 171,889 | -0.05(-0.47%) |
Oct 31, 2022 | 10.69 | 10.85 | 10.57 | 10.62 | 202,770 | -0.07(-0.70%) |
Oct 28, 2022 | 10.53 | 10.70 | 10.47 | 10.69 | 110,171 | +0.22(+2.14%) |
Oct 27, 2022 | 10.40 | 10.66 | 10.39 | 10.47 | 162,010 | +0.05(+0.48%) |
Oct 26, 2022 | 10.38 | 10.62 | 10.28 | 10.42 | 145,595 | -0.02(-0.24%) |
Oct 25, 2022 | 10.07 | 10.61 | 9.968 | 10.44 | 188,115 | +0.45(+4.49%) |
Oct 24, 2022 | 9.826 | 10.15 | 9.785 | 9.992 | 309,973 | +0.18(+1.86%) |
Oct 21, 2022 | 9.843 | 9.926 | 9.644 | 9.810 | 147,687 | -0.04(-0.42%) |
Oct 20, 2022 | 9.793 | 10.00 | 9.760 | 9.851 | 168,596 | +0.09(+0.94%) |
Oct 19, 2022 | 9.885 | 9.885 | 9.635 | 9.760 | 161,092 | -0.11(-1.09%) |
Oct 18, 2022 | 9.660 | 9.959 | 9.635 | 9.868 | 220,042 | +0.25(+2.59%) |
Oct 17, 2022 | 9.511 | 9.662 | 9.469 | 9.619 | 209,712 | +0.23(+2.48%) |
Oct 14, 2022 | 9.602 | 9.752 | 9.345 | 9.386 | 199,349 | -0.21(-2.16%) |
Oct 13, 2022 | 9.220 | 9.644 | 9.129 | 9.594 | 388,183 | +0.15(+1.58%) |
Oct 12, 2022 | 9.428 | 9.519 | 9.262 | 9.444 | 168,535 | +0.08(+0.89%) |
Oct 11, 2022 | 9.245 | 9.461 | 9.095 | 9.361 | 245,623 | +0.23(+2.55%) |
Oct 10, 2022 | 9.245 | 9.361 | 9.104 | 9.129 | 227,391 | -0.14(-1.52%) |
Oct 07, 2022 | 9.403 | 9.428 | 9.193 | 9.270 | 200,429 | -0.17(-1.85%) |
Oct 06, 2022 | 9.652 | 9.752 | 9.386 | 9.444 | 158,924 | -0.20(-2.07%) |
Oct 05, 2022 | 9.810 | 9.835 | 9.311 | 9.644 | 270,456 | -0.34(-3.41%) |
Oct 04, 2022 | 9.486 | 9.984 | 9.478 | 9.984 | 382,913 | +0.72(+7.80%) |
Oct 03, 2022 | 9.054 | 9.527 | 8.655 | 9.262 | 630,849 | +0.24(+2.67%) |
Sep 30, 2022 | 8.863 | 9.203 | 8.850 | 9.021 | 416,945 | +0.24(+2.74%) |
Sep 29, 2022 | 9.162 | 9.220 | 8.680 | 8.780 | 286,316 | -0.47(-5.12%) |
Sep 28, 2022 | 8.996 | 9.345 | 8.904 | 9.253 | 271,808 | +0.32(+3.53%) |
Sep 27, 2022 | 8.921 | 9.162 | 8.805 | 8.938 | 306,471 | +0.25(+2.87%) |
Sep 26, 2022 | 9.095 | 9.261 | 8.647 | 8.688 | 389,057 | -0.41(-4.47%) |
Sep 23, 2022 | 9.286 | 9.345 | 9.037 | 9.095 | 421,675 | -0.40(-4.20%) |
Sep 22, 2022 | 9.885 | 9.885 | 9.486 | 9.494 | 300,632 | -0.37(-3.71%) |
Sep 21, 2022 | 9.885 | 10.06 | 9.851 | 9.860 | 185,980 | -0.03(-0.34%) |
Sep 20, 2022 | 10.22 | 10.22 | 9.835 | 9.893 | 378,722 | -0.36(-3.48%) |
Sep 19, 2022 | 10.33 | 10.42 | 10.25 | 10.25 | 181,050 | -0.18(-1.75%) |
Sep 16, 2022 | 10.38 | 10.48 | 10.23 | 10.43 | 466,786 | -0.12(-1.10%) |
Sep 15, 2022 | 10.52 | 10.66 | 10.49 | 10.55 | 146,790 | +0.03(+0.32%) |
Sep 14, 2022 | 10.62 | 10.71 | 10.40 | 10.52 | 288,605 | -0.09(-0.86%) |
Sep 13, 2022 | 10.77 | 10.87 | 10.45 | 10.61 | 429,723 | -0.25(-2.31%) |
Sep 12, 2022 | 10.98 | 11.02 | 10.80 | 10.86 | 282,453 | -0.02(-0.22%) |
Sep 09, 2022 | 10.74 | 10.89 | 10.74 | 10.88 | 180,357 | +0.16(+1.51%) |
Sep 08, 2022 | 10.69 | 10.73 | 10.61 | 10.72 | 164,936 | +0.00(+0.00%) |
Sep 07, 2022 | 10.55 | 10.76 | 10.53 | 10.72 | 227,875 | +0.19(+1.84%) |
Sep 06, 2022 | 10.64 | 10.65 | 10.39 | 10.53 | 260,209 | +0.02(+0.15%) |
Sep 02, 2022 | 10.50 | 10.67 | 10.45 | 10.51 | 198,985 | +0.01(+0.08%) |