Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.76 | 10.88 | 10.76 | 10.88 | 1,626,239 | +0.12(+1.13%) |
Nov 29, 2022 | 10.62 | 10.76 | 10.58 | 10.76 | 1,133,477 | +0.13(+1.23%) |
Nov 28, 2022 | 10.58 | 10.67 | 10.58 | 10.62 | 1,047,383 | +0.02(+0.18%) |
Nov 25, 2022 | 10.55 | 10.61 | 10.50 | 10.61 | 454,711 | +0.07(+0.71%) |
Nov 23, 2022 | 10.47 | 10.58 | 10.42 | 10.53 | 1,020,232 | +0.07(+0.63%) |
Nov 22, 2022 | 10.44 | 10.47 | 10.38 | 10.47 | 1,190,696 | +0.10(+0.99%) |
Nov 21, 2022 | 10.32 | 10.40 | 10.30 | 10.36 | 1,690,666 | +0.06(+0.54%) |
Nov 18, 2022 | 10.28 | 10.36 | 10.25 | 10.31 | 1,779,968 | +0.07(+0.73%) |
Nov 17, 2022 | 10.11 | 10.36 | 10.11 | 10.23 | 1,423,443 | +0.02(+0.18%) |
Nov 16, 2022 | 10.17 | 10.26 | 10.13 | 10.21 | 2,039,181 | +0.11(+1.11%) |
Nov 15, 2022 | 10.13 | 10.26 | 10.09 | 10.10 | 2,489,914 | +0.07(+0.65%) |
Nov 14, 2022 | 10.16 | 10.18 | 10.03 | 10.03 | 1,343,680 | -0.16(-1.61%) |
Nov 11, 2022 | 10.11 | 10.24 | 10.05 | 10.20 | 1,222,483 | +0.13(+1.30%) |
Nov 10, 2022 | 9.808 | 10.11 | 9.808 | 10.07 | 1,756,773 | +0.41(+4.25%) |
Nov 09, 2022 | 9.640 | 9.686 | 9.621 | 9.658 | 1,003,252 | -0.01(-0.10%) |
Nov 08, 2022 | 9.724 | 9.761 | 9.635 | 9.668 | 1,072,524 | -0.01(-0.10%) |
Nov 07, 2022 | 9.602 | 9.738 | 9.593 | 9.677 | 1,067,559 | +0.08(+0.87%) |
Nov 04, 2022 | 9.630 | 9.677 | 9.556 | 9.593 | 1,788,604 | +0.04(+0.39%) |
Nov 03, 2022 | 9.584 | 9.602 | 9.543 | 9.556 | 1,339,591 | -0.06(-0.58%) |
Nov 02, 2022 | 9.602 | 9.696 | 9.602 | 9.612 | 1,620,870 | -0.02(-0.19%) |
Nov 01, 2022 | 9.696 | 9.696 | 9.616 | 9.630 | 1,305,515 | +0.01(+0.10%) |
Oct 31, 2022 | 9.686 | 9.686 | 9.556 | 9.621 | 1,331,370 | -0.03(-0.29%) |
Oct 28, 2022 | 9.612 | 9.686 | 9.579 | 9.649 | 1,353,946 | +0.03(+0.29%) |
Oct 27, 2022 | 9.677 | 9.696 | 9.528 | 9.621 | 1,355,207 | -0.08(-0.86%) |
Oct 26, 2022 | 9.696 | 9.761 | 9.649 | 9.705 | 1,767,065 | +0.01(+0.10%) |
Oct 25, 2022 | 9.714 | 9.770 | 9.640 | 9.696 | 1,389,724 | +0.00(+0.00%) |
Oct 24, 2022 | 9.808 | 9.845 | 9.677 | 9.696 | 1,361,535 | -0.13(-1.33%) |
Oct 21, 2022 | 9.789 | 9.845 | 9.752 | 9.826 | 1,276,950 | -0.02(-0.19%) |
Oct 20, 2022 | 9.891 | 9.909 | 9.845 | 9.845 | 1,231,532 | -0.05(-0.47%) |
Oct 19, 2022 | 9.882 | 9.938 | 9.859 | 9.891 | 1,481,610 | -0.06(-0.56%) |
Oct 18, 2022 | 10.03 | 10.04 | 9.938 | 9.947 | 866,546 | +0.02(+0.19%) |
Oct 17, 2022 | 9.985 | 10.01 | 9.919 | 9.929 | 972,030 | +0.01(+0.09%) |
Oct 14, 2022 | 9.985 | 10.05 | 9.901 | 9.919 | 1,742,886 | -0.05(-0.47%) |
Oct 13, 2022 | 9.882 | 10.10 | 9.882 | 9.966 | 1,759,556 | -0.08(-0.79%) |
Oct 12, 2022 | 9.990 | 10.07 | 9.971 | 10.05 | 1,127,992 | +0.05(+0.46%) |
Oct 11, 2022 | 10.05 | 10.12 | 9.981 | 9.999 | 1,128,373 | -0.09(-0.92%) |
Oct 10, 2022 | 10.19 | 10.19 | 10.05 | 10.09 | 610,281 | -0.08(-0.82%) |
Oct 07, 2022 | 10.05 | 10.19 | 9.999 | 10.18 | 1,108,923 | +0.10(+1.01%) |
Oct 06, 2022 | 10.06 | 10.12 | 10.02 | 10.07 | 1,107,191 | +0.01(+0.09%) |
Oct 05, 2022 | 10.11 | 10.13 | 9.999 | 10.06 | 955,792 | -0.10(-1.00%) |
Oct 04, 2022 | 10.05 | 10.19 | 10.04 | 10.17 | 1,310,682 | +0.19(+1.96%) |
Oct 03, 2022 | 9.934 | 10.10 | 9.888 | 9.971 | 1,067,811 | +0.13(+1.32%) |
Sep 30, 2022 | 9.786 | 9.925 | 9.749 | 9.841 | 2,300,911 | +0.06(+0.66%) |
Sep 29, 2022 | 9.962 | 9.981 | 9.749 | 9.776 | 1,832,573 | -0.25(-2.50%) |
Sep 28, 2022 | 10.09 | 10.16 | 9.943 | 10.03 | 2,055,230 | +0.00(+0.00%) |
Sep 27, 2022 | 9.981 | 10.07 | 9.971 | 10.03 | 1,444,066 | +0.05(+0.46%) |
Sep 26, 2022 | 10.17 | 10.18 | 9.944 | 9.981 | 1,274,465 | -0.22(-2.18%) |
Sep 23, 2022 | 10.23 | 10.24 | 10.15 | 10.20 | 1,022,040 | -0.09(-0.90%) |
Sep 22, 2022 | 10.31 | 10.36 | 10.28 | 10.30 | 826,613 | -0.06(-0.54%) |
Sep 21, 2022 | 10.39 | 10.44 | 10.35 | 10.35 | 560,568 | -0.03(-0.27%) |
Sep 20, 2022 | 10.36 | 10.42 | 10.32 | 10.38 | 1,041,456 | -0.02(-0.18%) |
Sep 19, 2022 | 10.45 | 10.46 | 10.37 | 10.40 | 1,319,887 | -0.08(-0.80%) |
Sep 16, 2022 | 10.47 | 10.51 | 10.44 | 10.48 | 836,505 | -0.06(-0.62%) |
Sep 15, 2022 | 10.61 | 10.62 | 10.47 | 10.55 | 1,557,796 | -0.08(-0.79%) |
Sep 14, 2022 | 10.63 | 10.71 | 10.59 | 10.63 | 792,777 | +0.00(+0.02%) |
Sep 13, 2022 | 10.57 | 10.68 | 10.55 | 10.63 | 1,004,175 | -0.03(-0.26%) |
Sep 12, 2022 | 10.78 | 10.85 | 10.64 | 10.66 | 1,270,428 | -0.09(-0.86%) |
Sep 09, 2022 | 10.78 | 10.83 | 10.72 | 10.75 | 611,421 | +0.00(+0.00%) |
Sep 08, 2022 | 10.79 | 10.84 | 10.74 | 10.75 | 603,244 | -0.06(-0.51%) |
Sep 07, 2022 | 10.84 | 10.90 | 10.79 | 10.80 | 705,905 | -0.01(-0.09%) |
Sep 06, 2022 | 10.83 | 10.83 | 10.76 | 10.81 | 741,259 | -0.03(-0.26%) |
Sep 02, 2022 | 10.92 | 11.02 | 10.83 | 10.84 | 664,709 | -0.08(-0.76%) |