Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.83 | 10.90 | 10.63 | 10.88 | 212,598 | +0.38(+3.62%) |
Nov 29, 2022 | 10.53 | 10.62 | 10.44 | 10.50 | 96,398 | -0.10(-0.94%) |
Nov 28, 2022 | 10.63 | 10.72 | 10.57 | 10.60 | 258,884 | -0.21(-1.94%) |
Nov 25, 2022 | 10.72 | 10.87 | 10.71 | 10.81 | 41,827 | +0.29(+2.76%) |
Nov 23, 2022 | 10.40 | 10.52 | 10.37 | 10.52 | 80,118 | +0.19(+1.84%) |
Nov 22, 2022 | 10.23 | 10.35 | 10.22 | 10.33 | 157,198 | +0.04(+0.39%) |
Nov 21, 2022 | 10.22 | 10.31 | 10.21 | 10.29 | 145,115 | -0.14(-1.34%) |
Nov 18, 2022 | 10.47 | 10.48 | 10.33 | 10.43 | 284,409 | -0.02(-0.19%) |
Nov 17, 2022 | 10.19 | 10.48 | 10.16 | 10.45 | 131,698 | +0.12(+1.16%) |
Nov 16, 2022 | 10.35 | 10.44 | 10.28 | 10.33 | 115,864 | -0.25(-2.36%) |
Nov 15, 2022 | 10.87 | 10.87 | 10.48 | 10.58 | 200,260 | -0.03(-0.28%) |
Nov 14, 2022 | 10.68 | 10.74 | 10.61 | 10.61 | 87,832 | -0.13(-1.21%) |
Nov 11, 2022 | 10.43 | 10.76 | 10.37 | 10.74 | 94,574 | +0.23(+2.19%) |
Nov 10, 2022 | 10.44 | 10.68 | 10.43 | 10.51 | 223,242 | +0.40(+3.93%) |
Nov 09, 2022 | 10.18 | 10.23 | 10.05 | 10.11 | 110,514 | -0.44(-4.15%) |
Nov 08, 2022 | 10.51 | 10.61 | 10.42 | 10.55 | 315,838 | +0.26(+2.55%) |
Nov 07, 2022 | 10.29 | 10.32 | 10.17 | 10.29 | 194,622 | +0.52(+5.30%) |
Nov 04, 2022 | 9.650 | 9.795 | 9.604 | 9.770 | 214,709 | +0.41(+4.44%) |
Nov 03, 2022 | 9.600 | 9.600 | 9.355 | 9.355 | 342,037 | -0.49(-5.03%) |
Nov 02, 2022 | 9.940 | 10.13 | 9.810 | 9.850 | 1,185,888 | -0.78(-7.34%) |
Nov 01, 2022 | 10.79 | 10.81 | 10.58 | 10.63 | 292,864 | +0.16(+1.53%) |
Oct 31, 2022 | 10.50 | 10.56 | 10.45 | 10.47 | 139,432 | +0.19(+1.81%) |
Oct 28, 2022 | 10.21 | 10.31 | 10.13 | 10.28 | 133,244 | -0.17(-1.59%) |
Oct 27, 2022 | 10.57 | 10.66 | 10.44 | 10.45 | 243,215 | -0.35(-3.24%) |
Oct 26, 2022 | 10.70 | 10.88 | 10.70 | 10.80 | 148,625 | +0.04(+0.37%) |
Oct 25, 2022 | 10.64 | 10.76 | 10.61 | 10.76 | 265,415 | +0.21(+1.99%) |
Oct 24, 2022 | 10.45 | 10.58 | 10.38 | 10.55 | 164,031 | +0.02(+0.14%) |
Oct 21, 2022 | 10.29 | 10.54 | 10.29 | 10.54 | 259,723 | +0.34(+3.28%) |
Oct 20, 2022 | 10.18 | 10.37 | 10.13 | 10.20 | 203,874 | +0.24(+2.41%) |
Oct 19, 2022 | 10.11 | 10.15 | 9.910 | 9.960 | 250,518 | -0.52(-4.96%) |
Oct 18, 2022 | 10.54 | 10.57 | 10.38 | 10.48 | 303,417 | +0.44(+4.38%) |
Oct 17, 2022 | 10.07 | 10.18 | 10.01 | 10.04 | 320,602 | +0.23(+2.34%) |
Oct 14, 2022 | 10.04 | 10.10 | 9.810 | 9.810 | 257,723 | +0.02(+0.20%) |
Oct 13, 2022 | 9.300 | 9.854 | 9.260 | 9.790 | 407,098 | +0.33(+3.49%) |
Oct 12, 2022 | 9.430 | 9.510 | 9.380 | 9.460 | 130,844 | +0.27(+2.94%) |
Oct 11, 2022 | 9.165 | 9.300 | 9.100 | 9.190 | 399,097 | -0.29(-3.06%) |
Oct 10, 2022 | 9.660 | 9.710 | 9.420 | 9.480 | 170,568 | +0.30(+3.27%) |
Oct 07, 2022 | 9.260 | 9.270 | 9.150 | 9.180 | 279,060 | -0.26(-2.75%) |
Oct 06, 2022 | 9.450 | 9.520 | 9.410 | 9.440 | 190,772 | -0.13(-1.36%) |
Oct 05, 2022 | 9.500 | 9.620 | 9.450 | 9.570 | 133,246 | -0.42(-4.20%) |
Oct 04, 2022 | 9.760 | 10.02 | 9.760 | 9.990 | 456,153 | +0.51(+5.38%) |
Oct 03, 2022 | 9.390 | 9.520 | 9.380 | 9.480 | 154,164 | +0.40(+4.41%) |
Sep 30, 2022 | 8.980 | 9.190 | 8.950 | 9.080 | 275,005 | +0.31(+3.53%) |
Sep 29, 2022 | 8.900 | 8.900 | 8.610 | 8.770 | 388,168 | -0.45(-4.88%) |
Sep 28, 2022 | 9.030 | 9.240 | 8.940 | 9.220 | 160,360 | +0.08(+0.88%) |
Sep 27, 2022 | 9.240 | 9.310 | 9.110 | 9.140 | 481,460 | +0.15(+1.67%) |
Sep 26, 2022 | 9.070 | 9.200 | 8.930 | 8.990 | 425,858 | -0.04(-0.44%) |
Sep 23, 2022 | 9.200 | 9.210 | 8.980 | 9.030 | 435,068 | -0.47(-4.95%) |
Sep 22, 2022 | 9.520 | 9.540 | 9.400 | 9.500 | 230,681 | -0.21(-2.16%) |
Sep 21, 2022 | 9.880 | 9.920 | 9.710 | 9.710 | 207,270 | -0.15(-1.52%) |
Sep 20, 2022 | 9.920 | 9.975 | 9.800 | 9.860 | 302,051 | -0.24(-2.38%) |
Sep 19, 2022 | 9.870 | 10.13 | 9.850 | 10.10 | 182,772 | +0.19(+1.92%) |
Sep 16, 2022 | 9.780 | 9.938 | 9.577 | 9.910 | 482,092 | -0.52(-4.99%) |
Sep 15, 2022 | 10.41 | 10.47 | 10.31 | 10.43 | 232,065 | -0.38(-3.52%) |
Sep 14, 2022 | 10.78 | 10.90 | 10.75 | 10.81 | 89,090 | -0.01(-0.09%) |
Sep 13, 2022 | 10.92 | 11.04 | 10.80 | 10.82 | 251,531 | -0.50(-4.42%) |
Sep 12, 2022 | 11.18 | 11.33 | 11.18 | 11.32 | 304,966 | +0.32(+2.91%) |
Sep 09, 2022 | 10.93 | 11.07 | 10.93 | 11.00 | 199,493 | +0.17(+1.57%) |
Sep 08, 2022 | 10.72 | 10.86 | 10.68 | 10.83 | 304,986 | -0.22(-1.99%) |
Sep 07, 2022 | 10.82 | 11.06 | 10.78 | 11.05 | 323,880 | +0.22(+2.03%) |
Sep 06, 2022 | 10.94 | 11.01 | 10.72 | 10.83 | 489,182 | -0.56(-4.92%) |
Sep 02, 2022 | 11.65 | 11.65 | 11.30 | 11.39 | 247,661 | -0.22(-1.89%) |