Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.62 | 10.65 | 10.60 | 10.62 | 205,559 | +0.01(+0.09%) |
Nov 29, 2022 | 10.58 | 10.62 | 10.56 | 10.61 | 8,784 | +0.02(+0.14%) |
Nov 28, 2022 | 10.60 | 10.64 | 10.59 | 10.60 | 8,350 | +0.03(+0.26%) |
Nov 25, 2022 | 10.56 | 10.57 | 10.56 | 10.57 | 247 | +0.01(+0.05%) |
Nov 23, 2022 | 10.56 | 10.58 | 10.53 | 10.57 | 2,491 | +0.03(+0.27%) |
Nov 22, 2022 | 10.40 | 10.56 | 10.40 | 10.54 | 5,957 | +0.13(+1.27%) |
Nov 21, 2022 | 10.37 | 10.44 | 10.37 | 10.41 | 19,796 | +0.05(+0.46%) |
Nov 18, 2022 | 10.38 | 10.43 | 10.28 | 10.36 | 24,396 | -0.01(-0.09%) |
Nov 17, 2022 | 10.38 | 10.46 | 10.24 | 10.37 | 18,171 | -0.08(-0.73%) |
Nov 16, 2022 | 10.32 | 10.46 | 10.32 | 10.44 | 17,446 | +0.07(+0.64%) |
Nov 15, 2022 | 10.41 | 10.41 | 10.34 | 10.38 | 23,813 | +0.04(+0.37%) |
Nov 14, 2022 | 10.27 | 10.38 | 10.24 | 10.34 | 21,221 | -0.04(-0.43%) |
Nov 11, 2022 | 10.31 | 10.37 | 10.31 | 10.38 | 4,177 | +0.11(+1.09%) |
Nov 10, 2022 | 10.30 | 10.30 | 10.27 | 10.27 | 4,474 | +0.21(+2.07%) |
Nov 09, 2022 | 10.13 | 10.14 | 10.06 | 10.06 | 4,980 | +0.00(+0.00%) |
Nov 08, 2022 | 10.23 | 10.30 | 10.06 | 10.06 | 51,853 | -0.12(-1.17%) |
Nov 07, 2022 | 10.25 | 10.25 | 10.15 | 10.18 | 6,385 | +0.01(+0.06%) |
Nov 04, 2022 | 10.12 | 10.24 | 10.12 | 10.18 | 2,930 | +0.06(+0.56%) |
Nov 03, 2022 | 10.15 | 10.15 | 10.03 | 10.12 | 20,043 | -0.06(-0.56%) |
Nov 02, 2022 | 10.18 | 10.27 | 10.14 | 10.18 | 24,339 | -0.09(-0.87%) |
Nov 01, 2022 | 10.30 | 10.30 | 10.18 | 10.27 | 10,244 | +0.07(+0.69%) |
Oct 31, 2022 | 10.29 | 10.30 | 10.20 | 10.20 | 945 | -0.05(-0.46%) |
Oct 28, 2022 | 10.20 | 10.24 | 10.01 | 10.24 | 29,103 | +0.02(+0.18%) |
Oct 27, 2022 | 10.19 | 10.22 | 10.02 | 10.22 | 5,324 | +0.09(+0.93%) |
Oct 26, 2022 | 10.14 | 10.20 | 10.06 | 10.13 | 27,575 | +0.02(+0.19%) |
Oct 25, 2022 | 10.55 | 10.55 | 9.950 | 10.11 | 35,801 | -0.18(-1.74%) |
Oct 24, 2022 | 10.46 | 10.49 | 10.29 | 10.29 | 7,413 | -0.23(-2.16%) |
Oct 21, 2022 | 10.69 | 10.69 | 10.47 | 10.52 | 4,487 | -0.05(-0.45%) |
Oct 20, 2022 | 10.59 | 10.59 | 10.56 | 10.56 | 847 | -0.16(-1.45%) |
Oct 19, 2022 | 10.72 | 10.83 | 10.67 | 10.72 | 5,347 | -0.02(-0.22%) |
Oct 18, 2022 | 10.71 | 10.84 | 10.63 | 10.74 | 12,749 | -0.04(-0.35%) |
Oct 17, 2022 | 10.69 | 10.81 | 10.66 | 10.78 | 6,914 | +0.01(+0.09%) |
Oct 14, 2022 | 10.80 | 10.80 | 10.64 | 10.77 | 1,463 | +0.04(+0.33%) |
Oct 13, 2022 | 10.86 | 10.86 | 10.59 | 10.74 | 26,237 | -0.10(-0.91%) |
Oct 12, 2022 | 10.79 | 10.98 | 10.68 | 10.84 | 6,184 | +0.14(+1.32%) |
Oct 11, 2022 | 10.84 | 10.88 | 10.68 | 10.69 | 8,483 | -0.23(-2.07%) |
Oct 10, 2022 | 10.66 | 10.98 | 10.66 | 10.92 | 2,277 | +0.17(+1.58%) |
Oct 07, 2022 | 10.80 | 11.05 | 10.68 | 10.75 | 11,438 | -0.05(-0.47%) |
Oct 06, 2022 | 10.60 | 10.92 | 10.60 | 10.80 | 13,561 | +0.10(+0.93%) |
Oct 05, 2022 | 10.55 | 10.70 | 10.37 | 10.70 | 11,013 | +0.03(+0.25%) |
Oct 04, 2022 | 10.63 | 10.71 | 10.63 | 10.68 | 18,606 | +0.10(+0.98%) |
Oct 03, 2022 | 10.49 | 10.67 | 10.35 | 10.57 | 14,764 | +0.11(+1.08%) |
Sep 30, 2022 | 10.51 | 10.58 | 10.46 | 10.46 | 13,506 | +0.06(+0.54%) |
Sep 29, 2022 | 10.63 | 10.63 | 10.39 | 10.40 | 3,402 | -0.20(-1.87%) |
Sep 28, 2022 | 10.66 | 10.76 | 10.58 | 10.60 | 5,412 | +0.01(+0.09%) |
Sep 27, 2022 | 10.65 | 10.82 | 10.59 | 10.59 | 4,319 | +0.04(+0.35%) |
Sep 26, 2022 | 10.67 | 10.82 | 10.51 | 10.55 | 9,733 | -0.01(-0.08%) |
Sep 23, 2022 | 10.84 | 10.84 | 10.56 | 10.56 | 3,617 | -0.15(-1.41%) |
Sep 22, 2022 | 10.79 | 10.80 | 10.71 | 10.71 | 14,023 | -0.08(-0.70%) |
Sep 21, 2022 | 10.84 | 10.84 | 10.79 | 10.79 | 11,383 | +0.00(+0.00%) |
Sep 20, 2022 | 10.69 | 10.79 | 10.69 | 10.79 | 3,850 | +0.01(+0.09%) |
Sep 19, 2022 | 10.73 | 10.83 | 10.69 | 10.78 | 10,422 | -0.05(-0.44%) |
Sep 16, 2022 | 10.83 | 10.83 | 10.69 | 10.83 | 29,954 | +0.03(+0.28%) |
Sep 15, 2022 | 10.91 | 10.92 | 10.76 | 10.80 | 5,736 | -0.09(-0.79%) |
Sep 14, 2022 | 11.01 | 11.01 | 10.82 | 10.88 | 21,472 | -0.10(-0.92%) |
Sep 13, 2022 | 10.97 | 11.13 | 10.95 | 10.98 | 8,735 | -0.06(-0.51%) |
Sep 12, 2022 | 11.03 | 11.13 | 10.96 | 11.04 | 7,771 | +0.02(+0.17%) |
Sep 09, 2022 | 11.05 | 11.05 | 11.02 | 11.02 | 3,203 | +0.04(+0.34%) |
Sep 08, 2022 | 10.98 | 11.03 | 10.95 | 10.98 | 16,886 | +0.00(+0.00%) |
Sep 07, 2022 | 10.91 | 10.98 | 10.89 | 10.98 | 14,259 | +0.08(+0.78%) |
Sep 06, 2022 | 10.84 | 10.93 | 10.80 | 10.90 | 37,631 | -0.04(-0.34%) |
Sep 02, 2022 | 10.96 | 10.96 | 10.88 | 10.94 | 24,845 | +0.06(+0.52%) |