Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.24 | 10.32 | 10.22 | 10.32 | 368,247 | +0.13(+1.28%) |
Nov 29, 2022 | 10.18 | 10.23 | 10.16 | 10.19 | 290,445 | +0.01(+0.10%) |
Nov 28, 2022 | 10.13 | 10.21 | 10.13 | 10.18 | 247,620 | +0.03(+0.30%) |
Nov 25, 2022 | 10.17 | 10.17 | 10.13 | 10.15 | 67,145 | +0.01(+0.10%) |
Nov 23, 2022 | 10.21 | 10.21 | 10.11 | 10.14 | 155,451 | -0.04(-0.39%) |
Nov 22, 2022 | 10.11 | 10.18 | 10.06 | 10.18 | 242,159 | +0.08(+0.79%) |
Nov 21, 2022 | 10.02 | 10.14 | 10.00 | 10.10 | 311,817 | +0.10(+1.00%) |
Nov 18, 2022 | 10.00 | 10.07 | 9.950 | 10.00 | 428,916 | +0.03(+0.30%) |
Nov 17, 2022 | 9.930 | 10.06 | 9.900 | 9.970 | 248,158 | +0.05(+0.50%) |
Nov 16, 2022 | 9.860 | 10.00 | 9.853 | 9.920 | 225,801 | +0.06(+0.61%) |
Nov 15, 2022 | 9.790 | 9.925 | 9.750 | 9.860 | 238,343 | +0.12(+1.23%) |
Nov 14, 2022 | 9.760 | 9.800 | 9.700 | 9.740 | 200,693 | -0.05(-0.51%) |
Nov 11, 2022 | 9.800 | 9.830 | 9.710 | 9.790 | 201,970 | +0.00(+0.00%) |
Nov 10, 2022 | 9.550 | 9.790 | 9.500 | 9.790 | 123,185 | +0.32(+3.38%) |
Nov 09, 2022 | 9.380 | 9.491 | 9.380 | 9.470 | 277,522 | +0.01(+0.11%) |
Nov 08, 2022 | 9.560 | 9.610 | 9.450 | 9.460 | 206,759 | -0.02(-0.21%) |
Nov 07, 2022 | 9.500 | 9.550 | 9.460 | 9.480 | 230,015 | -0.02(-0.21%) |
Nov 04, 2022 | 9.470 | 9.625 | 9.460 | 9.500 | 235,244 | +0.10(+1.06%) |
Nov 03, 2022 | 9.460 | 9.490 | 9.380 | 9.400 | 321,723 | -0.06(-0.63%) |
Nov 02, 2022 | 9.470 | 9.490 | 9.410 | 9.460 | 231,690 | -0.01(-0.11%) |
Nov 01, 2022 | 9.460 | 9.510 | 9.450 | 9.470 | 165,740 | +0.02(+0.21%) |
Oct 31, 2022 | 9.490 | 9.510 | 9.430 | 9.450 | 179,225 | -0.07(-0.74%) |
Oct 28, 2022 | 9.470 | 9.540 | 9.440 | 9.520 | 216,392 | +0.03(+0.32%) |
Oct 27, 2022 | 9.540 | 9.560 | 9.470 | 9.490 | 160,943 | -0.04(-0.42%) |
Oct 26, 2022 | 9.520 | 9.590 | 9.490 | 9.530 | 206,932 | +0.08(+0.85%) |
Oct 25, 2022 | 9.440 | 9.465 | 9.430 | 9.450 | 149,291 | +0.00(+0.00%) |
Oct 24, 2022 | 9.590 | 9.670 | 9.410 | 9.450 | 215,806 | -0.16(-1.66%) |
Oct 21, 2022 | 9.600 | 9.620 | 9.562 | 9.610 | 115,241 | -0.06(-0.62%) |
Oct 20, 2022 | 9.640 | 9.720 | 9.630 | 9.670 | 199,646 | +0.05(+0.52%) |
Oct 19, 2022 | 9.670 | 9.690 | 9.615 | 9.620 | 92,438 | -0.09(-0.93%) |
Oct 18, 2022 | 9.670 | 9.730 | 9.670 | 9.710 | 134,154 | +0.04(+0.41%) |
Oct 17, 2022 | 9.670 | 9.700 | 9.670 | 9.670 | 131,888 | +0.02(+0.21%) |
Oct 14, 2022 | 9.710 | 9.738 | 9.650 | 9.650 | 70,508 | -0.06(-0.62%) |
Oct 13, 2022 | 9.670 | 9.730 | 9.645 | 9.710 | 156,905 | -0.06(-0.61%) |
Oct 12, 2022 | 9.750 | 9.810 | 9.740 | 9.770 | 168,234 | +0.02(+0.21%) |
Oct 11, 2022 | 9.730 | 9.800 | 9.730 | 9.750 | 130,389 | -0.02(-0.20%) |
Oct 10, 2022 | 9.780 | 9.840 | 9.745 | 9.770 | 177,227 | -0.01(-0.10%) |
Oct 07, 2022 | 9.790 | 9.880 | 9.770 | 9.780 | 125,372 | -0.03(-0.31%) |
Oct 06, 2022 | 9.840 | 9.850 | 9.770 | 9.810 | 114,271 | +0.00(+0.00%) |
Oct 05, 2022 | 9.920 | 9.920 | 9.760 | 9.810 | 182,347 | -0.06(-0.61%) |
Oct 04, 2022 | 9.880 | 9.970 | 9.830 | 9.870 | 368,128 | +0.07(+0.71%) |
Oct 03, 2022 | 9.740 | 9.837 | 9.730 | 9.800 | 125,461 | +0.12(+1.24%) |
Sep 30, 2022 | 9.750 | 9.795 | 9.649 | 9.680 | 426,598 | +0.03(+0.31%) |
Sep 29, 2022 | 9.710 | 9.810 | 9.640 | 9.650 | 235,004 | -0.10(-1.03%) |
Sep 28, 2022 | 9.730 | 9.850 | 9.690 | 9.750 | 223,194 | +0.04(+0.41%) |
Sep 27, 2022 | 9.720 | 9.770 | 9.660 | 9.710 | 273,065 | -0.01(-0.10%) |
Sep 26, 2022 | 9.820 | 9.860 | 9.720 | 9.720 | 212,226 | -0.15(-1.52%) |
Sep 23, 2022 | 9.940 | 9.955 | 9.820 | 9.870 | 194,544 | -0.08(-0.80%) |
Sep 22, 2022 | 10.06 | 10.06 | 9.945 | 9.950 | 197,044 | -0.16(-1.58%) |
Sep 21, 2022 | 10.08 | 10.13 | 10.05 | 10.11 | 102,301 | +0.05(+0.50%) |
Sep 20, 2022 | 10.10 | 10.14 | 10.05 | 10.06 | 157,339 | -0.08(-0.79%) |
Sep 19, 2022 | 10.11 | 10.17 | 10.11 | 10.14 | 345,941 | -0.01(-0.10%) |
Sep 16, 2022 | 10.11 | 10.16 | 10.10 | 10.15 | 174,916 | -0.03(-0.29%) |
Sep 15, 2022 | 10.33 | 10.33 | 10.15 | 10.18 | 192,452 | -0.15(-1.45%) |
Sep 14, 2022 | 10.39 | 10.40 | 10.32 | 10.33 | 115,671 | -0.05(-0.48%) |
Sep 13, 2022 | 10.39 | 10.44 | 10.35 | 10.38 | 137,174 | -0.07(-0.67%) |
Sep 12, 2022 | 10.47 | 10.48 | 10.41 | 10.45 | 142,878 | +0.00(+0.00%) |
Sep 09, 2022 | 10.43 | 10.47 | 10.40 | 10.45 | 105,930 | +0.01(+0.10%) |
Sep 08, 2022 | 10.46 | 10.50 | 10.39 | 10.44 | 125,279 | -0.04(-0.38%) |
Sep 07, 2022 | 10.46 | 10.52 | 10.44 | 10.48 | 103,580 | +0.03(+0.29%) |
Sep 06, 2022 | 10.51 | 10.51 | 10.43 | 10.45 | 122,044 | -0.06(-0.57%) |
Sep 02, 2022 | 10.53 | 10.58 | 10.49 | 10.51 | 93,773 | +0.01(+0.10%) |