Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.18 | 11.73 | 10.93 | 10.94 | 72,948 | -0.11(-1.00%) |
Nov 29, 2022 | 10.91 | 11.12 | 10.81 | 11.05 | 30,438 | +0.16(+1.47%) |
Nov 28, 2022 | 10.83 | 10.97 | 10.50 | 10.89 | 24,588 | +0.07(+0.65%) |
Nov 25, 2022 | 10.72 | 10.98 | 10.67 | 10.82 | 7,264 | +0.10(+0.93%) |
Nov 23, 2022 | 10.53 | 10.78 | 10.50 | 10.72 | 21,956 | +0.19(+1.80%) |
Nov 22, 2022 | 10.44 | 10.70 | 10.07 | 10.53 | 51,420 | +0.10(+0.96%) |
Nov 21, 2022 | 10.50 | 10.91 | 10.37 | 10.43 | 42,551 | -0.17(-1.60%) |
Nov 18, 2022 | 10.81 | 10.87 | 10.47 | 10.60 | 33,077 | +0.27(+2.61%) |
Nov 17, 2022 | 10.15 | 10.45 | 9.990 | 10.33 | 3,957 | +0.18(+1.77%) |
Nov 16, 2022 | 10.20 | 10.32 | 9.990 | 10.15 | 16,001 | +0.00(+0.00%) |
Nov 15, 2022 | 10.45 | 10.87 | 10.10 | 10.15 | 33,665 | -0.25(-2.40%) |
Nov 14, 2022 | 10.80 | 10.80 | 10.19 | 10.40 | 12,339 | +0.01(+0.10%) |
Nov 11, 2022 | 9.600 | 10.64 | 9.506 | 10.39 | 33,570 | +0.91(+9.60%) |
Nov 10, 2022 | 9.660 | 9.960 | 9.210 | 9.480 | 85,181 | +0.02(+0.21%) |
Nov 09, 2022 | 9.740 | 9.951 | 9.250 | 9.460 | 28,607 | -0.06(-0.63%) |
Nov 08, 2022 | 9.400 | 10.02 | 9.230 | 9.520 | 22,015 | +0.18(+1.93%) |
Nov 07, 2022 | 9.233 | 9.500 | 9.112 | 9.340 | 12,000 | +0.13(+1.41%) |
Nov 04, 2022 | 8.860 | 9.261 | 8.850 | 9.210 | 8,976 | +0.56(+6.47%) |
Nov 03, 2022 | 8.830 | 9.255 | 8.650 | 8.650 | 9,238 | -0.36(-4.00%) |
Nov 02, 2022 | 9.410 | 9.550 | 8.820 | 9.010 | 37,471 | -0.09(-0.99%) |
Nov 01, 2022 | 9.361 | 9.361 | 9.100 | 9.100 | 3,249 | -0.12(-1.30%) |
Oct 31, 2022 | 8.800 | 9.410 | 8.630 | 9.220 | 20,633 | +0.59(+6.84%) |
Oct 28, 2022 | 8.710 | 9.030 | 8.461 | 8.630 | 9,306 | -0.16(-1.82%) |
Oct 27, 2022 | 9.130 | 9.457 | 8.670 | 8.790 | 26,124 | -0.25(-2.77%) |
Oct 26, 2022 | 8.600 | 9.250 | 8.600 | 9.040 | 9,296 | +0.36(+4.15%) |
Oct 25, 2022 | 9.022 | 9.022 | 8.520 | 8.680 | 43,487 | -0.18(-2.03%) |
Oct 24, 2022 | 8.670 | 9.080 | 8.560 | 8.860 | 27,506 | +0.04(+0.45%) |
Oct 21, 2022 | 8.620 | 9.030 | 8.590 | 8.820 | 18,654 | +0.16(+1.85%) |
Oct 20, 2022 | 8.570 | 8.780 | 8.550 | 8.660 | 9,990 | +0.04(+0.41%) |
Oct 19, 2022 | 8.830 | 8.830 | 8.510 | 8.625 | 10,614 | +0.04(+0.41%) |
Oct 18, 2022 | 8.510 | 8.760 | 8.510 | 8.590 | 13,479 | +0.28(+3.37%) |
Oct 17, 2022 | 8.540 | 8.915 | 8.186 | 8.310 | 14,718 | -0.17(-2.00%) |
Oct 14, 2022 | 8.980 | 9.000 | 8.360 | 8.480 | 14,933 | -0.50(-5.57%) |
Oct 13, 2022 | 8.540 | 9.000 | 8.540 | 8.980 | 8,775 | +0.21(+2.34%) |
Oct 12, 2022 | 8.610 | 8.810 | 8.440 | 8.775 | 12,061 | +0.28(+3.24%) |
Oct 11, 2022 | 8.570 | 8.600 | 8.400 | 8.500 | 16,038 | -0.26(-2.97%) |
Oct 10, 2022 | 9.480 | 9.480 | 8.649 | 8.760 | 31,674 | -0.64(-6.81%) |
Oct 07, 2022 | 9.580 | 9.608 | 9.151 | 9.400 | 15,362 | -0.25(-2.59%) |
Oct 06, 2022 | 9.540 | 9.678 | 9.520 | 9.650 | 13,167 | +0.13(+1.37%) |
Oct 05, 2022 | 9.440 | 9.541 | 9.295 | 9.520 | 10,044 | +0.08(+0.85%) |
Oct 04, 2022 | 8.740 | 9.580 | 8.740 | 9.440 | 40,643 | +0.80(+9.26%) |
Oct 03, 2022 | 8.530 | 8.784 | 8.483 | 8.640 | 21,267 | +0.14(+1.65%) |
Sep 30, 2022 | 8.110 | 8.670 | 8.110 | 8.500 | 28,429 | +0.30(+3.66%) |
Sep 29, 2022 | 9.010 | 9.453 | 7.990 | 8.200 | 59,003 | -0.91(-9.99%) |
Sep 28, 2022 | 8.980 | 9.430 | 9.040 | 9.110 | 29,042 | +0.14(+1.56%) |
Sep 27, 2022 | 9.060 | 9.230 | 8.930 | 8.970 | 9,846 | +0.00(+0.00%) |
Sep 26, 2022 | 9.120 | 9.609 | 8.970 | 8.970 | 27,636 | -0.27(-2.92%) |
Sep 23, 2022 | 9.500 | 9.800 | 8.800 | 9.240 | 50,971 | -0.42(-4.35%) |
Sep 22, 2022 | 10.04 | 10.26 | 9.400 | 9.660 | 44,769 | -0.50(-4.92%) |
Sep 21, 2022 | 10.13 | 10.64 | 9.967 | 10.16 | 8,339 | +0.03(+0.30%) |
Sep 20, 2022 | 9.950 | 10.40 | 9.935 | 10.13 | 13,057 | +0.12(+1.20%) |
Sep 19, 2022 | 10.03 | 10.09 | 9.900 | 10.01 | 22,995 | -0.18(-1.77%) |
Sep 16, 2022 | 10.66 | 10.66 | 10.01 | 10.19 | 50,793 | -0.51(-4.77%) |
Sep 15, 2022 | 10.71 | 11.27 | 10.62 | 10.70 | 7,791 | +0.07(+0.66%) |
Sep 14, 2022 | 10.37 | 11.10 | 10.37 | 10.63 | 35,780 | +0.36(+3.51%) |
Sep 13, 2022 | 10.35 | 10.45 | 10.09 | 10.27 | 15,216 | -0.38(-3.57%) |
Sep 12, 2022 | 11.17 | 11.17 | 10.61 | 10.65 | 26,323 | -0.52(-4.66%) |
Sep 09, 2022 | 11.12 | 11.47 | 10.96 | 11.17 | 37,144 | +0.11(+0.99%) |
Sep 08, 2022 | 11.05 | 11.36 | 10.95 | 11.06 | 19,528 | -0.06(-0.54%) |
Sep 07, 2022 | 10.68 | 11.22 | 10.68 | 11.12 | 21,828 | +0.38(+3.54%) |
Sep 06, 2022 | 10.85 | 10.85 | 10.48 | 10.74 | 29,919 | +0.04(+0.37%) |
Sep 02, 2022 | 11.13 | 11.19 | 10.56 | 10.70 | 21,964 | -0.20(-1.83%) |