Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.350 | 9.770 | 9.300 | 9.650 | 338,407 | +0.34(+3.65%) |
Nov 29, 2022 | 9.400 | 9.460 | 9.200 | 9.310 | 120,828 | -0.02(-0.21%) |
Nov 28, 2022 | 9.600 | 9.805 | 9.280 | 9.330 | 158,080 | -0.30(-3.12%) |
Nov 25, 2022 | 9.610 | 9.693 | 9.533 | 9.630 | 60,376 | +0.02(+0.21%) |
Nov 23, 2022 | 9.540 | 9.660 | 9.470 | 9.610 | 114,105 | +0.12(+1.26%) |
Nov 22, 2022 | 9.450 | 9.750 | 9.330 | 9.490 | 164,233 | +0.09(+0.96%) |
Nov 21, 2022 | 9.850 | 9.947 | 9.400 | 9.400 | 158,256 | -0.46(-4.67%) |
Nov 18, 2022 | 10.21 | 10.26 | 9.810 | 9.860 | 97,538 | -0.27(-2.67%) |
Nov 17, 2022 | 10.13 | 10.24 | 9.910 | 10.13 | 113,410 | -0.26(-2.50%) |
Nov 16, 2022 | 10.75 | 10.75 | 10.35 | 10.39 | 127,783 | -0.49(-4.50%) |
Nov 15, 2022 | 10.96 | 11.21 | 10.68 | 10.88 | 155,042 | +0.39(+3.72%) |
Nov 14, 2022 | 10.41 | 10.91 | 10.34 | 10.49 | 351,096 | +0.23(+2.24%) |
Nov 11, 2022 | 9.870 | 10.46 | 9.870 | 10.26 | 838,929 | +0.31(+3.12%) |
Nov 10, 2022 | 9.900 | 10.17 | 9.720 | 9.950 | 891,814 | +0.69(+7.45%) |
Nov 09, 2022 | 9.690 | 9.760 | 9.250 | 9.260 | 208,702 | -0.48(-4.93%) |
Nov 08, 2022 | 9.810 | 10.13 | 9.490 | 9.740 | 511,221 | -0.08(-0.81%) |
Nov 07, 2022 | 9.860 | 9.980 | 9.520 | 9.820 | 347,961 | +0.00(+0.00%) |
Nov 04, 2022 | 10.24 | 10.40 | 9.610 | 9.820 | 201,569 | -0.13(-1.31%) |
Nov 03, 2022 | 10.07 | 10.20 | 9.850 | 9.950 | 176,775 | -0.08(-0.80%) |
Nov 02, 2022 | 10.55 | 10.67 | 10.00 | 10.03 | 176,485 | -0.55(-5.20%) |
Nov 01, 2022 | 10.85 | 10.93 | 10.47 | 10.58 | 84,741 | -0.01(-0.09%) |
Oct 31, 2022 | 10.44 | 10.87 | 10.38 | 10.59 | 127,099 | -0.03(-0.28%) |
Oct 28, 2022 | 10.18 | 10.77 | 10.18 | 10.62 | 229,752 | +0.44(+4.32%) |
Oct 27, 2022 | 11.45 | 11.45 | 10.12 | 10.18 | 148,936 | -0.65(-6.00%) |
Oct 26, 2022 | 10.70 | 11.27 | 10.68 | 10.83 | 239,429 | +0.02(+0.19%) |
Oct 25, 2022 | 10.56 | 10.97 | 10.50 | 10.81 | 227,741 | +0.39(+3.74%) |
Oct 24, 2022 | 10.89 | 10.89 | 10.30 | 10.42 | 151,646 | -0.46(-4.23%) |
Oct 21, 2022 | 10.34 | 10.90 | 10.10 | 10.88 | 272,738 | +0.59(+5.73%) |
Oct 20, 2022 | 10.61 | 10.81 | 10.24 | 10.29 | 128,088 | -0.31(-2.92%) |
Oct 19, 2022 | 10.55 | 10.78 | 10.30 | 10.60 | 105,675 | -0.05(-0.47%) |
Oct 18, 2022 | 11.18 | 11.48 | 10.47 | 10.65 | 136,130 | -0.14(-1.30%) |
Oct 17, 2022 | 10.77 | 10.97 | 10.67 | 10.79 | 134,679 | +0.42(+4.05%) |
Oct 14, 2022 | 10.80 | 10.98 | 10.35 | 10.37 | 91,917 | -0.32(-2.99%) |
Oct 13, 2022 | 10.10 | 10.86 | 10.00 | 10.69 | 165,263 | +0.28(+2.69%) |
Oct 12, 2022 | 10.38 | 10.63 | 10.20 | 10.41 | 87,568 | +0.04(+0.39%) |
Oct 11, 2022 | 10.43 | 10.69 | 10.17 | 10.37 | 205,574 | -0.13(-1.24%) |
Oct 10, 2022 | 10.49 | 10.72 | 10.41 | 10.50 | 136,706 | +0.00(+0.00%) |
Oct 07, 2022 | 10.70 | 10.78 | 10.46 | 10.50 | 138,093 | -0.51(-4.63%) |
Oct 06, 2022 | 10.82 | 11.34 | 10.82 | 11.01 | 93,195 | +0.04(+0.36%) |
Oct 05, 2022 | 11.30 | 11.30 | 10.73 | 10.97 | 111,563 | -0.49(-4.28%) |
Oct 04, 2022 | 11.24 | 11.60 | 11.24 | 11.46 | 239,964 | +0.63(+5.82%) |
Oct 03, 2022 | 10.89 | 11.04 | 10.67 | 10.83 | 135,047 | +0.12(+1.12%) |
Sep 30, 2022 | 10.64 | 11.15 | 10.64 | 10.71 | 133,456 | +0.04(+0.37%) |
Sep 29, 2022 | 11.03 | 11.03 | 10.52 | 10.67 | 132,850 | -0.46(-4.13%) |
Sep 28, 2022 | 10.90 | 11.25 | 10.86 | 11.13 | 174,439 | +0.25(+2.30%) |
Sep 27, 2022 | 11.07 | 11.12 | 10.73 | 10.88 | 173,021 | +0.18(+1.68%) |
Sep 26, 2022 | 10.60 | 11.15 | 10.60 | 10.70 | 119,753 | +0.00(+0.00%) |
Sep 23, 2022 | 10.70 | 10.93 | 10.58 | 10.70 | 239,976 | -0.09(-0.83%) |
Sep 22, 2022 | 10.90 | 11.11 | 10.71 | 10.79 | 173,849 | -0.20(-1.82%) |
Sep 21, 2022 | 11.09 | 11.63 | 10.88 | 10.99 | 133,273 | -0.08(-0.72%) |
Sep 20, 2022 | 10.95 | 11.28 | 10.90 | 11.07 | 104,556 | +0.12(+1.10%) |
Sep 19, 2022 | 11.37 | 11.57 | 10.92 | 10.95 | 131,785 | -0.62(-5.36%) |
Sep 16, 2022 | 11.35 | 11.59 | 10.99 | 11.57 | 583,841 | +0.11(+0.96%) |
Sep 15, 2022 | 11.69 | 11.97 | 11.35 | 11.46 | 228,371 | -0.26(-2.22%) |
Sep 14, 2022 | 11.75 | 11.79 | 11.35 | 11.72 | 176,155 | +0.07(+0.60%) |
Sep 13, 2022 | 11.99 | 12.08 | 11.56 | 11.65 | 243,176 | -0.91(-7.25%) |
Sep 12, 2022 | 12.81 | 13.04 | 12.50 | 12.56 | 148,655 | -0.11(-0.87%) |
Sep 09, 2022 | 12.57 | 12.80 | 12.45 | 12.67 | 130,547 | +0.36(+2.92%) |
Sep 08, 2022 | 12.10 | 12.55 | 12.00 | 12.31 | 160,808 | +0.12(+0.98%) |
Sep 07, 2022 | 11.74 | 12.29 | 11.70 | 12.19 | 240,592 | +0.66(+5.72%) |
Sep 06, 2022 | 11.60 | 11.90 | 11.33 | 11.53 | 159,131 | +0.13(+1.14%) |
Sep 02, 2022 | 11.67 | 11.73 | 11.28 | 11.40 | 190,420 | -0.10(-0.87%) |