Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.570 | 9.630 | 9.420 | 9.420 | 31,202 | -0.15(-1.57%) |
Nov 29, 2022 | 10.17 | 10.17 | 9.410 | 9.570 | 16,867 | -0.31(-3.14%) |
Nov 28, 2022 | 10.20 | 10.43 | 9.795 | 9.880 | 13,845 | -0.32(-3.14%) |
Nov 25, 2022 | 10.12 | 10.33 | 10.12 | 10.20 | 2,794 | -0.10(-0.97%) |
Nov 23, 2022 | 10.61 | 10.61 | 10.21 | 10.30 | 24,680 | -0.33(-3.10%) |
Nov 22, 2022 | 10.28 | 10.84 | 10.25 | 10.63 | 216,420 | +0.32(+3.10%) |
Nov 21, 2022 | 10.89 | 11.01 | 10.03 | 10.31 | 45,997 | -0.69(-6.27%) |
Nov 18, 2022 | 11.00 | 11.41 | 10.79 | 11.00 | 16,714 | +0.07(+0.64%) |
Nov 17, 2022 | 11.78 | 11.78 | 10.65 | 10.93 | 25,459 | -1.07(-8.92%) |
Nov 16, 2022 | 12.23 | 12.46 | 11.82 | 12.00 | 23,111 | -0.40(-3.23%) |
Nov 15, 2022 | 13.00 | 13.00 | 12.11 | 12.40 | 9,552 | -0.60(-4.62%) |
Nov 14, 2022 | 12.58 | 13.00 | 12.16 | 13.00 | 14,528 | +0.32(+2.52%) |
Nov 11, 2022 | 12.26 | 12.73 | 11.57 | 12.68 | 12,177 | +0.35(+2.84%) |
Nov 10, 2022 | 11.60 | 12.33 | 11.60 | 12.33 | 29,043 | +0.74(+6.38%) |
Nov 09, 2022 | 10.98 | 11.59 | 10.96 | 11.59 | 15,976 | +0.21(+1.85%) |
Nov 08, 2022 | 11.12 | 11.47 | 10.83 | 11.38 | 9,514 | +0.15(+1.34%) |
Nov 07, 2022 | 10.36 | 11.30 | 10.36 | 11.23 | 22,626 | +0.89(+8.61%) |
Nov 04, 2022 | 10.33 | 10.37 | 10.15 | 10.34 | 9,870 | +0.08(+0.78%) |
Nov 03, 2022 | 10.00 | 10.42 | 10.00 | 10.26 | 13,052 | +0.23(+2.29%) |
Nov 02, 2022 | 10.05 | 10.35 | 10.00 | 10.03 | 11,499 | -0.03(-0.30%) |
Nov 01, 2022 | 10.00 | 10.17 | 10.00 | 10.06 | 8,203 | +0.06(+0.60%) |
Oct 31, 2022 | 10.15 | 10.30 | 9.970 | 10.00 | 18,997 | -0.26(-2.53%) |
Oct 28, 2022 | 10.25 | 10.35 | 10.12 | 10.26 | 10,717 | -0.10(-0.97%) |
Oct 27, 2022 | 10.38 | 10.49 | 10.19 | 10.36 | 14,049 | +0.18(+1.77%) |
Oct 26, 2022 | 9.890 | 10.29 | 9.880 | 10.18 | 18,082 | +0.28(+2.83%) |
Oct 25, 2022 | 10.60 | 10.83 | 9.450 | 9.900 | 41,459 | -0.80(-7.48%) |
Oct 24, 2022 | 10.51 | 10.70 | 10.51 | 10.70 | 6,482 | +0.20(+1.90%) |
Oct 21, 2022 | 10.17 | 10.73 | 10.17 | 10.50 | 15,603 | +0.19(+1.84%) |
Oct 20, 2022 | 10.13 | 10.39 | 10.13 | 10.31 | 9,805 | -0.04(-0.39%) |
Oct 19, 2022 | 10.28 | 10.64 | 10.19 | 10.35 | 12,888 | -0.15(-1.43%) |
Oct 18, 2022 | 9.650 | 10.71 | 9.650 | 10.50 | 30,503 | +0.98(+10.29%) |
Oct 17, 2022 | 9.550 | 9.580 | 9.445 | 9.520 | 8,780 | -0.01(-0.10%) |
Oct 14, 2022 | 9.800 | 9.800 | 9.430 | 9.530 | 27,889 | -0.23(-2.36%) |
Oct 13, 2022 | 9.950 | 9.950 | 9.720 | 9.760 | 34,135 | -0.02(-0.20%) |
Oct 12, 2022 | 9.980 | 10.08 | 9.670 | 9.780 | 9,734 | -0.17(-1.71%) |
Oct 11, 2022 | 9.960 | 10.26 | 9.950 | 9.950 | 29,185 | -0.12(-1.19%) |
Oct 10, 2022 | 9.950 | 10.12 | 9.950 | 10.07 | 4,918 | +0.12(+1.21%) |
Oct 07, 2022 | 10.10 | 10.10 | 9.800 | 9.950 | 23,459 | -0.15(-1.49%) |
Oct 06, 2022 | 9.980 | 10.34 | 9.920 | 10.10 | 28,875 | +0.27(+2.75%) |
Oct 05, 2022 | 9.950 | 10.15 | 9.830 | 9.830 | 26,594 | -0.15(-1.50%) |
Oct 04, 2022 | 9.920 | 10.27 | 9.920 | 9.980 | 16,941 | +0.18(+1.84%) |
Oct 03, 2022 | 9.630 | 10.07 | 9.010 | 9.800 | 30,576 | +0.04(+0.41%) |
Sep 30, 2022 | 9.850 | 10.06 | 9.730 | 9.760 | 13,994 | +0.01(+0.10%) |
Sep 29, 2022 | 9.730 | 9.890 | 9.600 | 9.750 | 19,441 | +0.02(+0.21%) |
Sep 28, 2022 | 9.650 | 10.07 | 9.650 | 9.730 | 28,233 | +0.09(+0.93%) |
Sep 27, 2022 | 9.730 | 9.730 | 9.500 | 9.640 | 10,154 | +0.01(+0.10%) |
Sep 26, 2022 | 9.910 | 10.01 | 9.560 | 9.630 | 10,552 | -0.33(-3.31%) |
Sep 23, 2022 | 9.900 | 10.03 | 9.900 | 9.960 | 8,039 | +0.11(+1.12%) |
Sep 22, 2022 | 10.00 | 10.10 | 9.670 | 9.850 | 5,962 | +0.05(+0.51%) |
Sep 21, 2022 | 10.06 | 10.31 | 9.800 | 9.800 | 51,384 | -0.20(-2.00%) |
Sep 20, 2022 | 11.06 | 11.06 | 10.00 | 10.00 | 34,275 | -0.70(-6.54%) |
Sep 19, 2022 | 11.00 | 11.41 | 10.37 | 10.70 | 23,926 | -0.28(-2.55%) |
Sep 16, 2022 | 11.51 | 11.51 | 10.98 | 10.98 | 17,142 | -0.71(-6.07%) |
Sep 15, 2022 | 11.51 | 11.69 | 11.39 | 11.69 | 7,157 | +0.14(+1.21%) |
Sep 14, 2022 | 11.54 | 11.92 | 11.45 | 11.55 | 21,604 | -0.12(-1.02%) |
Sep 13, 2022 | 11.80 | 11.84 | 11.29 | 11.67 | 11,161 | -0.28(-2.35%) |
Sep 12, 2022 | 12.13 | 12.39 | 11.81 | 11.95 | 22,378 | +0.04(+0.29%) |
Sep 09, 2022 | 12.12 | 12.38 | 11.91 | 11.91 | 8,714 | +0.09(+0.80%) |
Sep 08, 2022 | 11.89 | 12.08 | 11.59 | 11.82 | 7,494 | -0.18(-1.50%) |
Sep 07, 2022 | 12.21 | 12.60 | 12.00 | 12.00 | 6,776 | -0.19(-1.56%) |
Sep 06, 2022 | 12.70 | 12.74 | 12.09 | 12.19 | 7,049 | -0.26(-2.09%) |
Sep 02, 2022 | 12.82 | 13.02 | 12.33 | 12.45 | 14,521 | -0.19(-1.50%) |