Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.32 | 10.50 | 10.20 | 10.45 | 538,051 | +0.07(+0.72%) |
Nov 29, 2022 | 10.17 | 10.37 | 10.10 | 10.37 | 519,197 | +0.29(+2.87%) |
Nov 28, 2022 | 10.40 | 10.44 | 10.08 | 10.08 | 493,446 | -0.40(-3.83%) |
Nov 25, 2022 | 10.47 | 10.51 | 10.41 | 10.49 | 116,959 | +0.06(+0.54%) |
Nov 23, 2022 | 10.33 | 10.43 | 10.22 | 10.43 | 197,590 | +0.10(+0.99%) |
Nov 22, 2022 | 10.25 | 10.37 | 10.19 | 10.33 | 272,949 | +0.13(+1.28%) |
Nov 21, 2022 | 10.21 | 10.29 | 10.13 | 10.20 | 306,077 | -0.09(-0.91%) |
Nov 18, 2022 | 10.45 | 10.46 | 10.24 | 10.29 | 374,564 | +0.05(+0.45%) |
Nov 17, 2022 | 9.954 | 10.24 | 9.954 | 10.24 | 472,036 | +0.14(+1.38%) |
Nov 16, 2022 | 10.26 | 10.26 | 10.08 | 10.10 | 342,257 | -0.16(-1.55%) |
Nov 15, 2022 | 10.34 | 10.34 | 10.10 | 10.26 | 421,177 | +0.17(+1.66%) |
Nov 14, 2022 | 10.04 | 10.23 | 9.945 | 10.09 | 441,580 | -0.02(-0.18%) |
Nov 11, 2022 | 10.04 | 10.15 | 9.982 | 10.11 | 395,169 | +0.01(+0.09%) |
Nov 10, 2022 | 9.805 | 10.13 | 9.777 | 10.10 | 514,522 | +0.70(+7.44%) |
Nov 09, 2022 | 9.395 | 9.534 | 9.320 | 9.404 | 757,142 | -0.03(-0.30%) |
Nov 08, 2022 | 9.516 | 9.553 | 9.404 | 9.432 | 452,767 | -0.02(-0.20%) |
Nov 07, 2022 | 9.395 | 9.479 | 9.152 | 9.451 | 504,751 | +0.11(+1.20%) |
Nov 04, 2022 | 8.984 | 9.348 | 8.900 | 9.339 | 443,627 | +0.49(+5.48%) |
Nov 03, 2022 | 8.760 | 8.863 | 8.191 | 8.853 | 938,139 | +0.43(+5.09%) |
Nov 02, 2022 | 8.686 | 8.359 | 8.424 | 915,437 | -0.27(-3.11%) | |
Nov 01, 2022 | 8.546 | 8.727 | 8.396 | 8.695 | 697,088 | +0.02(+0.22%) |
Oct 31, 2022 | 8.564 | 8.700 | 8.536 | 8.676 | 607,622 | +0.02(+0.22%) |
Oct 28, 2022 | 8.527 | 8.676 | 8.387 | 8.658 | 441,201 | +0.18(+2.09%) |
Oct 27, 2022 | 8.490 | 8.639 | 8.420 | 8.480 | 546,201 | +0.07(+0.78%) |
Oct 26, 2022 | 8.648 | 8.676 | 8.387 | 8.415 | 584,911 | -0.15(-1.74%) |
Oct 25, 2022 | 8.247 | 8.658 | 8.247 | 8.564 | 488,613 | +0.36(+4.44%) |
Oct 24, 2022 | 8.256 | 8.303 | 8.140 | 8.200 | 471,156 | +0.03(+0.34%) |
Oct 21, 2022 | 8.004 | 8.172 | 7.916 | 8.172 | 540,052 | +0.28(+3.55%) |
Oct 20, 2022 | 7.921 | 8.070 | 7.846 | 7.893 | 817,786 | -0.06(-0.70%) |
Oct 19, 2022 | 8.088 | 8.154 | 7.855 | 7.949 | 451,902 | -0.23(-2.85%) |
Oct 18, 2022 | 8.266 | 8.378 | 8.070 | 8.182 | 404,753 | +0.09(+1.15%) |
Oct 17, 2022 | 8.014 | 8.144 | 7.990 | 8.088 | 563,418 | +0.28(+3.58%) |
Oct 14, 2022 | 8.135 | 8.219 | 7.776 | 7.809 | 460,753 | -0.21(-2.56%) |
Oct 13, 2022 | 7.622 | 8.051 | 7.529 | 8.014 | 640,615 | +0.22(+2.87%) |
Oct 12, 2022 | 7.874 | 7.883 | 7.734 | 7.790 | 516,653 | -0.05(-0.60%) |
Oct 11, 2022 | 7.585 | 7.939 | 7.519 | 7.837 | 716,306 | +0.22(+2.94%) |
Oct 10, 2022 | 7.445 | 7.715 | 7.445 | 7.613 | 394,359 | +0.18(+2.38%) |
Oct 07, 2022 | 7.501 | 7.557 | 7.333 | 7.435 | 682,429 | -0.11(-1.48%) |
Oct 06, 2022 | 7.445 | 7.585 | 7.398 | 7.547 | 904,751 | +0.07(+0.87%) |
Oct 05, 2022 | 7.445 | 7.538 | 7.267 | 7.482 | 584,900 | -0.13(-1.72%) |
Oct 04, 2022 | 7.398 | 7.627 | 7.342 | 7.613 | 537,847 | +0.35(+4.75%) |
Oct 03, 2022 | 7.202 | 7.393 | 6.988 | 7.267 | 865,385 | +0.21(+3.04%) |
Sep 30, 2022 | 6.997 | 7.160 | 6.969 | 7.053 | 751,687 | +0.09(+1.34%) |
Sep 29, 2022 | 7.202 | 7.295 | 6.792 | 6.960 | 632,148 | -0.37(-5.09%) |
Sep 28, 2022 | 7.137 | 7.463 | 7.044 | 7.333 | 609,536 | +0.28(+3.97%) |
Sep 27, 2022 | 7.267 | 7.267 | 7.034 | 7.053 | 533,900 | -0.10(-1.43%) |
Sep 26, 2022 | 7.501 | 7.501 | 7.006 | 7.156 | 585,999 | -0.41(-5.43%) |
Sep 23, 2022 | 7.641 | 7.659 | 7.417 | 7.566 | 537,836 | -0.18(-2.29%) |
Sep 22, 2022 | 8.079 | 8.098 | 7.687 | 7.743 | 418,892 | -0.33(-4.05%) |
Sep 21, 2022 | 8.340 | 8.438 | 8.060 | 8.070 | 408,002 | -0.25(-3.03%) |
Sep 20, 2022 | 8.452 | 8.452 | 8.242 | 8.322 | 309,587 | -0.21(-2.51%) |
Sep 19, 2022 | 8.424 | 8.583 | 8.424 | 8.536 | 333,267 | +0.00(+0.00%) |
Sep 16, 2022 | 8.315 | 8.555 | 8.242 | 8.536 | 1,200,391 | +0.15(+1.75%) |
Sep 15, 2022 | 8.352 | 8.518 | 8.343 | 8.389 | 512,874 | +0.03(+0.33%) |
Sep 14, 2022 | 8.463 | 8.472 | 8.233 | 8.361 | 573,513 | -0.16(-1.84%) |
Sep 13, 2022 | 8.877 | 8.895 | 8.486 | 8.518 | 433,922 | -0.58(-6.37%) |
Sep 12, 2022 | 9.015 | 9.102 | 8.950 | 9.097 | 322,760 | +0.17(+1.85%) |
Sep 09, 2022 | 8.840 | 8.982 | 8.812 | 8.932 | 227,122 | +0.14(+1.57%) |
Sep 08, 2022 | 8.821 | 8.950 | 8.702 | 8.794 | 412,527 | -0.08(-0.93%) |
Sep 07, 2022 | 8.748 | 8.877 | 8.665 | 8.877 | 721,224 | +0.11(+1.26%) |
Sep 06, 2022 | 8.702 | 8.804 | 8.647 | 8.766 | 402,501 | +0.00(+0.00%) |
Sep 02, 2022 | 8.923 | 8.996 | 8.720 | 8.766 | 446,439 | -0.04(-0.42%) |