Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.04 | 10.67 | 10.04 | 10.58 | 32,537 | +0.60(+5.96%) |
Nov 29, 2022 | 10.05 | 10.05 | 9.929 | 9.988 | 5,785 | +0.02(+0.20%) |
Nov 28, 2022 | 9.929 | 10.02 | 9.929 | 9.968 | 14,654 | -0.05(-0.49%) |
Nov 25, 2022 | 9.909 | 10.07 | 9.909 | 10.02 | 2,595 | -0.19(-1.85%) |
Nov 23, 2022 | 9.720 | 10.41 | 9.720 | 10.21 | 4,177 | +0.48(+4.89%) |
Nov 22, 2022 | 10.03 | 10.03 | 9.572 | 9.730 | 12,032 | +0.04(+0.41%) |
Nov 21, 2022 | 10.13 | 10.13 | 9.671 | 9.691 | 27,138 | -0.28(-2.79%) |
Nov 18, 2022 | 10.12 | 10.12 | 9.899 | 9.968 | 4,542 | +0.03(+0.30%) |
Nov 17, 2022 | 10.13 | 10.61 | 9.425 | 9.939 | 30,367 | -0.35(-3.37%) |
Nov 16, 2022 | 10.83 | 10.90 | 10.29 | 10.29 | 24,203 | -0.39(-3.63%) |
Nov 15, 2022 | 10.82 | 10.82 | 10.66 | 10.67 | 1,881 | +0.02(+0.19%) |
Nov 14, 2022 | 10.58 | 10.81 | 10.56 | 10.65 | 4,375 | +0.04(+0.37%) |
Nov 11, 2022 | 10.56 | 10.86 | 10.56 | 10.61 | 9,686 | +0.18(+1.71%) |
Nov 10, 2022 | 10.29 | 10.57 | 10.05 | 10.43 | 15,151 | +0.39(+3.90%) |
Nov 09, 2022 | 10.18 | 10.27 | 10.04 | 10.04 | 12,899 | -0.13(-1.32%) |
Nov 08, 2022 | 10.18 | 10.32 | 10.04 | 10.18 | 17,461 | -0.01(-0.10%) |
Nov 07, 2022 | 10.53 | 10.92 | 10.10 | 10.19 | 22,814 | -0.74(-6.81%) |
Nov 04, 2022 | 11.90 | 12.05 | 10.93 | 10.93 | 18,346 | -1.57(-12.54%) |
Nov 03, 2022 | 12.70 | 12.99 | 12.50 | 12.50 | 11,902 | -0.62(-4.76%) |
Nov 02, 2022 | 12.73 | 13.14 | 12.70 | 13.12 | 15,493 | +0.40(+3.12%) |
Nov 01, 2022 | 13.00 | 13.30 | 12.70 | 12.73 | 9,787 | -0.18(-1.38%) |
Oct 31, 2022 | 12.88 | 13.65 | 12.88 | 12.90 | 16,589 | +0.02(+0.15%) |
Oct 28, 2022 | 12.88 | 12.94 | 12.62 | 12.88 | 17,344 | +0.19(+1.48%) |
Oct 27, 2022 | 12.40 | 13.11 | 12.40 | 12.70 | 9,748 | +0.29(+2.32%) |
Oct 26, 2022 | 11.46 | 12.82 | 11.46 | 12.41 | 29,428 | +1.07(+9.45%) |
Oct 25, 2022 | 11.11 | 11.36 | 11.06 | 11.34 | 22,243 | +0.36(+3.25%) |
Oct 24, 2022 | 10.86 | 11.35 | 10.78 | 10.98 | 19,382 | +0.17(+1.56%) |
Oct 21, 2022 | 10.94 | 11.21 | 10.81 | 10.81 | 3,385 | -0.09(-0.82%) |
Oct 20, 2022 | 10.88 | 11.21 | 10.65 | 10.90 | 5,414 | +0.12(+1.10%) |
Oct 19, 2022 | 10.84 | 11.11 | 10.74 | 10.78 | 3,514 | -0.10(-0.91%) |
Oct 18, 2022 | 10.90 | 11.11 | 10.65 | 10.88 | 2,484 | +0.26(+2.43%) |
Oct 17, 2022 | 10.88 | 11.35 | 10.61 | 10.62 | 6,733 | -0.14(-1.29%) |
Oct 14, 2022 | 10.73 | 11.76 | 10.57 | 10.76 | 6,383 | +0.01(+0.09%) |
Oct 13, 2022 | 10.11 | 10.77 | 10.11 | 10.75 | 4,566 | +0.34(+3.24%) |
Oct 12, 2022 | 10.22 | 10.41 | 9.969 | 10.41 | 11,571 | +0.34(+3.35%) |
Oct 11, 2022 | 10.37 | 10.61 | 10.08 | 10.08 | 9,527 | -0.24(-2.31%) |
Oct 10, 2022 | 10.41 | 10.86 | 10.12 | 10.32 | 12,209 | +0.05(+0.48%) |
Oct 07, 2022 | 10.45 | 10.46 | 10.03 | 10.27 | 12,438 | -0.44(-4.08%) |
Oct 06, 2022 | 10.68 | 10.93 | 10.42 | 10.70 | 10,852 | -0.43(-3.83%) |
Oct 05, 2022 | 11.52 | 11.59 | 10.98 | 11.13 | 14,799 | -0.47(-4.02%) |
Oct 04, 2022 | 12.26 | 12.26 | 11.60 | 11.60 | 10,180 | +0.11(+0.95%) |
Oct 03, 2022 | 11.37 | 11.52 | 11.07 | 11.49 | 24,183 | +0.11(+0.96%) |
Sep 30, 2022 | 11.90 | 12.28 | 11.38 | 11.38 | 14,287 | -0.52(-4.34%) |
Sep 29, 2022 | 11.03 | 11.89 | 10.66 | 11.89 | 12,939 | +0.88(+8.02%) |
Sep 28, 2022 | 10.88 | 11.65 | 10.83 | 11.01 | 21,809 | +0.58(+5.51%) |
Sep 27, 2022 | 10.71 | 10.89 | 10.43 | 10.43 | 4,664 | -0.13(-1.22%) |
Sep 26, 2022 | 10.39 | 10.80 | 10.39 | 10.56 | 2,566 | -0.16(-1.48%) |
Sep 23, 2022 | 10.76 | 10.87 | 10.39 | 10.72 | 15,484 | -0.09(-0.83%) |
Sep 22, 2022 | 11.04 | 11.14 | 10.74 | 10.81 | 2,402 | -0.04(-0.37%) |
Sep 21, 2022 | 11.80 | 11.85 | 10.52 | 10.85 | 12,132 | -0.83(-7.13%) |
Sep 20, 2022 | 11.90 | 11.90 | 11.44 | 11.68 | 5,963 | -0.22(-1.83%) |
Sep 19, 2022 | 12.61 | 12.61 | 11.24 | 11.90 | 19,073 | -1.03(-7.98%) |
Sep 16, 2022 | 10.84 | 12.93 | 10.74 | 12.93 | 20,311 | +0.97(+8.13%) |
Sep 15, 2022 | 11.37 | 12.12 | 11.37 | 11.96 | 7,899 | +0.60(+5.33%) |
Sep 14, 2022 | 11.23 | 11.90 | 10.92 | 11.36 | 11,035 | -0.03(-0.26%) |
Sep 13, 2022 | 12.21 | 12.34 | 11.06 | 11.39 | 22,887 | -1.16(-9.25%) |
Sep 12, 2022 | 13.80 | 14.34 | 12.55 | 12.55 | 39,845 | -1.12(-8.20%) |
Sep 09, 2022 | 12.85 | 13.69 | 12.41 | 13.67 | 35,084 | +0.78(+6.08%) |
Sep 08, 2022 | 11.45 | 13.29 | 11.42 | 12.88 | 29,191 | +1.25(+10.72%) |
Sep 07, 2022 | 11.41 | 11.85 | 11.15 | 11.64 | 11,592 | +0.53(+4.75%) |
Sep 06, 2022 | 12.01 | 12.15 | 10.87 | 11.11 | 32,169 | -0.68(-5.80%) |
Sep 02, 2022 | 11.49 | 12.40 | 11.23 | 11.79 | 31,706 | +0.30(+2.59%) |