Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.41 | 10.59 | 10.29 | 10.57 | 393,680 | +0.26(+2.48%) |
Nov 29, 2022 | 10.45 | 10.53 | 10.26 | 10.32 | 318,986 | -0.12(-1.18%) |
Nov 28, 2022 | 10.46 | 10.57 | 10.42 | 10.44 | 264,242 | -0.11(-1.09%) |
Nov 25, 2022 | 10.60 | 10.65 | 10.56 | 10.56 | 75,799 | -0.05(-0.50%) |
Nov 23, 2022 | 10.70 | 10.75 | 10.53 | 10.61 | 230,941 | -0.10(-0.91%) |
Nov 22, 2022 | 10.51 | 10.72 | 10.45 | 10.71 | 230,378 | +0.24(+2.29%) |
Nov 21, 2022 | 10.36 | 10.50 | 10.36 | 10.47 | 296,510 | +0.06(+0.59%) |
Nov 18, 2022 | 10.38 | 10.44 | 10.30 | 10.41 | 331,442 | +0.15(+1.45%) |
Nov 17, 2022 | 10.06 | 10.27 | 10.06 | 10.26 | 288,281 | +0.11(+1.13%) |
Nov 16, 2022 | 10.13 | 10.16 | 10.05 | 10.14 | 336,430 | -0.03(-0.26%) |
Nov 15, 2022 | 10.34 | 10.34 | 10.10 | 10.17 | 433,548 | +0.08(+0.78%) |
Nov 14, 2022 | 10.27 | 10.30 | 10.08 | 10.09 | 383,264 | -0.30(-2.87%) |
Nov 11, 2022 | 10.48 | 10.48 | 10.28 | 10.39 | 374,724 | -0.06(-0.59%) |
Nov 10, 2022 | 10.29 | 10.45 | 10.27 | 10.45 | 247,504 | +0.50(+5.03%) |
Nov 09, 2022 | 10.16 | 10.20 | 9.932 | 9.950 | 270,689 | -0.28(-2.75%) |
Nov 08, 2022 | 10.29 | 10.38 | 10.15 | 10.23 | 181,150 | +0.04(+0.34%) |
Nov 07, 2022 | 10.11 | 10.26 | 10.04 | 10.20 | 210,840 | +0.13(+1.31%) |
Nov 04, 2022 | 10.31 | 10.40 | 9.985 | 10.06 | 380,481 | -0.05(-0.52%) |
Nov 03, 2022 | 10.05 | 10.21 | 10.05 | 10.12 | 291,791 | +0.00(+0.00%) |
Nov 02, 2022 | 10.34 | 10.49 | 10.10 | 10.12 | 544,505 | -0.51(-4.79%) |
Nov 01, 2022 | 10.63 | 10.72 | 10.57 | 10.63 | 381,191 | +0.09(+0.83%) |
Oct 31, 2022 | 10.48 | 10.60 | 10.46 | 10.54 | 345,475 | +0.05(+0.50%) |
Oct 28, 2022 | 10.28 | 10.53 | 10.26 | 10.49 | 313,209 | +0.25(+2.40%) |
Oct 27, 2022 | 10.36 | 10.43 | 10.22 | 10.24 | 344,518 | -0.10(-0.93%) |
Oct 26, 2022 | 10.33 | 10.47 | 10.25 | 10.34 | 239,135 | -0.11(-1.09%) |
Oct 25, 2022 | 10.20 | 10.45 | 10.15 | 10.45 | 314,265 | +0.33(+3.21%) |
Oct 24, 2022 | 10.18 | 10.23 | 9.973 | 10.13 | 305,879 | +0.04(+0.35%) |
Oct 21, 2022 | 9.836 | 10.09 | 9.818 | 10.09 | 171,940 | +0.25(+2.52%) |
Oct 20, 2022 | 9.868 | 10.00 | 9.807 | 9.842 | 288,202 | +0.01(+0.09%) |
Oct 19, 2022 | 9.981 | 10.09 | 9.720 | 9.833 | 487,439 | -0.16(-1.57%) |
Oct 18, 2022 | 10.06 | 10.09 | 9.931 | 9.990 | 310,710 | +0.15(+1.50%) |
Oct 17, 2022 | 9.772 | 9.981 | 9.772 | 9.842 | 217,172 | +0.16(+1.62%) |
Oct 14, 2022 | 9.990 | 10.04 | 9.641 | 9.685 | 239,980 | -0.17(-1.68%) |
Oct 13, 2022 | 9.476 | 9.940 | 9.389 | 9.850 | 198,880 | +0.16(+1.62%) |
Oct 12, 2022 | 9.467 | 9.729 | 9.398 | 9.694 | 491,211 | +0.30(+3.15%) |
Oct 11, 2022 | 9.441 | 9.580 | 9.371 | 9.398 | 287,852 | -0.03(-0.28%) |
Oct 10, 2022 | 9.511 | 9.554 | 9.345 | 9.424 | 523,628 | -0.10(-1.10%) |
Oct 07, 2022 | 9.781 | 9.803 | 9.493 | 9.528 | 388,248 | -0.36(-3.61%) |
Oct 06, 2022 | 9.894 | 9.999 | 9.642 | 9.885 | 213,982 | -0.11(-1.13%) |
Oct 05, 2022 | 9.946 | 10.09 | 9.676 | 9.999 | 253,243 | -0.05(-0.52%) |
Oct 04, 2022 | 9.833 | 10.12 | 9.833 | 10.05 | 306,347 | +0.30(+3.13%) |
Oct 03, 2022 | 9.502 | 9.781 | 9.485 | 9.746 | 374,996 | +0.29(+3.04%) |
Sep 30, 2022 | 9.459 | 9.554 | 9.398 | 9.459 | 485,717 | +0.02(+0.18%) |
Sep 29, 2022 | 9.554 | 9.554 | 9.241 | 9.441 | 357,446 | -0.14(-1.45%) |
Sep 28, 2022 | 9.371 | 9.624 | 9.328 | 9.580 | 313,627 | +0.22(+2.33%) |
Sep 27, 2022 | 9.554 | 9.660 | 9.319 | 9.363 | 471,542 | -0.13(-1.38%) |
Sep 26, 2022 | 9.598 | 9.737 | 9.415 | 9.493 | 458,460 | -0.26(-2.68%) |
Sep 23, 2022 | 9.981 | 10.04 | 9.650 | 9.755 | 541,541 | -0.31(-3.11%) |
Sep 22, 2022 | 10.16 | 10.22 | 10.07 | 10.07 | 230,383 | -0.14(-1.34%) |
Sep 21, 2022 | 10.41 | 10.50 | 10.21 | 10.21 | 315,791 | -0.13(-1.25%) |
Sep 20, 2022 | 10.43 | 10.46 | 10.28 | 10.33 | 271,142 | -0.22(-2.13%) |
Sep 19, 2022 | 10.40 | 10.61 | 10.40 | 10.56 | 190,041 | +0.03(+0.25%) |
Sep 16, 2022 | 10.55 | 10.63 | 10.48 | 10.53 | 256,657 | -0.17(-1.61%) |
Sep 15, 2022 | 10.88 | 10.97 | 10.68 | 10.71 | 190,520 | -0.24(-2.21%) |
Sep 14, 2022 | 10.91 | 10.95 | 10.81 | 10.95 | 253,547 | +0.13(+1.20%) |
Sep 13, 2022 | 11.05 | 11.05 | 10.80 | 10.82 | 237,114 | -0.41(-3.62%) |
Sep 12, 2022 | 11.33 | 11.48 | 11.17 | 11.22 | 278,781 | -0.06(-0.54%) |
Sep 09, 2022 | 11.12 | 11.35 | 11.12 | 11.29 | 180,821 | +0.20(+1.79%) |
Sep 08, 2022 | 11.01 | 11.22 | 10.97 | 11.09 | 198,010 | +0.09(+0.79%) |
Sep 07, 2022 | 10.96 | 11.11 | 10.92 | 11.00 | 162,915 | +0.08(+0.71%) |
Sep 06, 2022 | 11.10 | 11.15 | 10.89 | 10.92 | 273,750 | -0.16(-1.48%) |
Sep 02, 2022 | 11.23 | 11.36 | 11.03 | 11.09 | 179,629 | -0.08(-0.70%) |