Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.53 | 10.64 | 10.49 | 10.62 | 221,726 | +0.10(+0.98%) |
Nov 29, 2022 | 10.60 | 10.61 | 10.47 | 10.52 | 74,745 | -0.05(-0.49%) |
Nov 28, 2022 | 10.52 | 10.61 | 10.50 | 10.57 | 102,765 | +0.03(+0.32%) |
Nov 25, 2022 | 10.55 | 10.56 | 10.52 | 10.54 | 25,112 | +0.01(+0.08%) |
Nov 23, 2022 | 10.57 | 10.63 | 10.53 | 10.53 | 42,593 | -0.07(-0.65%) |
Nov 22, 2022 | 10.50 | 10.60 | 10.42 | 10.60 | 108,140 | +0.10(+0.98%) |
Nov 21, 2022 | 10.41 | 10.49 | 10.38 | 10.49 | 82,271 | +0.09(+0.82%) |
Nov 18, 2022 | 10.45 | 10.51 | 10.41 | 10.41 | 61,366 | -0.00(-0.04%) |
Nov 17, 2022 | 10.51 | 10.55 | 10.40 | 10.41 | 86,914 | -0.15(-1.45%) |
Nov 16, 2022 | 10.57 | 10.66 | 10.57 | 10.57 | 45,948 | -0.03(-0.32%) |
Nov 15, 2022 | 10.56 | 10.63 | 10.49 | 10.60 | 100,597 | +0.15(+1.46%) |
Nov 14, 2022 | 10.46 | 10.51 | 10.43 | 10.45 | 163,310 | -0.01(-0.08%) |
Nov 11, 2022 | 10.52 | 10.53 | 10.44 | 10.46 | 34,098 | -0.03(-0.32%) |
Nov 10, 2022 | 10.40 | 10.51 | 10.37 | 10.49 | 73,798 | +0.22(+2.15%) |
Nov 09, 2022 | 10.34 | 10.34 | 10.25 | 10.27 | 27,352 | -0.09(-0.90%) |
Nov 08, 2022 | 10.35 | 10.39 | 10.32 | 10.36 | 62,531 | +0.01(+0.08%) |
Nov 07, 2022 | 10.29 | 10.36 | 10.29 | 10.35 | 48,023 | +0.04(+0.41%) |
Nov 04, 2022 | 10.22 | 10.32 | 10.22 | 10.31 | 52,971 | +0.14(+1.42%) |
Nov 03, 2022 | 10.13 | 10.23 | 10.12 | 10.17 | 95,149 | -0.02(-0.17%) |
Nov 02, 2022 | 10.32 | 10.32 | 10.18 | 10.18 | 75,497 | -0.12(-1.15%) |
Nov 01, 2022 | 10.29 | 10.35 | 10.27 | 10.30 | 41,558 | +0.09(+0.91%) |
Oct 31, 2022 | 10.24 | 10.32 | 10.18 | 10.21 | 93,349 | -0.05(-0.50%) |
Oct 28, 2022 | 10.16 | 10.28 | 10.14 | 10.26 | 34,665 | +0.08(+0.75%) |
Oct 27, 2022 | 10.16 | 10.30 | 10.16 | 10.18 | 70,252 | -0.04(-0.41%) |
Oct 26, 2022 | 10.30 | 10.34 | 10.21 | 10.23 | 74,508 | -0.09(-0.91%) |
Oct 25, 2022 | 10.22 | 10.32 | 10.22 | 10.32 | 54,386 | +0.08(+0.75%) |
Oct 24, 2022 | 10.14 | 10.24 | 10.14 | 10.24 | 76,728 | +0.11(+1.09%) |
Oct 21, 2022 | 10.04 | 10.13 | 10.02 | 10.13 | 67,686 | +0.07(+0.67%) |
Oct 20, 2022 | 10.11 | 10.18 | 10.05 | 10.07 | 107,809 | -0.02(-0.21%) |
Oct 19, 2022 | 10.17 | 10.22 | 10.07 | 10.09 | 61,048 | -0.14(-1.40%) |
Oct 18, 2022 | 10.16 | 10.26 | 10.16 | 10.23 | 127,667 | +0.15(+1.50%) |
Oct 17, 2022 | 10.00 | 10.15 | 10.00 | 10.08 | 144,106 | +0.15(+1.52%) |
Oct 14, 2022 | 9.994 | 10.08 | 9.927 | 9.927 | 87,571 | -0.05(-0.51%) |
Oct 13, 2022 | 9.877 | 9.999 | 9.868 | 9.978 | 99,604 | +0.02(+0.17%) |
Oct 12, 2022 | 9.944 | 10.02 | 9.944 | 9.961 | 156,920 | -0.03(-0.34%) |
Oct 11, 2022 | 9.978 | 10.06 | 9.944 | 9.994 | 95,619 | +0.03(+0.34%) |
Oct 10, 2022 | 10.10 | 10.13 | 9.961 | 9.961 | 82,913 | -0.14(-1.41%) |
Oct 07, 2022 | 10.11 | 10.14 | 10.05 | 10.10 | 45,301 | -0.07(-0.66%) |
Oct 06, 2022 | 10.17 | 10.23 | 10.15 | 10.17 | 32,970 | +0.00(+0.00%) |
Oct 05, 2022 | 10.25 | 10.25 | 10.15 | 10.17 | 49,228 | -0.12(-1.14%) |
Oct 04, 2022 | 10.17 | 10.34 | 10.17 | 10.29 | 50,213 | +0.18(+1.83%) |
Oct 03, 2022 | 9.952 | 10.13 | 9.952 | 10.10 | 68,256 | +0.20(+2.04%) |
Sep 30, 2022 | 9.978 | 10.07 | 9.894 | 9.902 | 56,695 | -0.05(-0.51%) |
Sep 29, 2022 | 10.09 | 10.09 | 9.944 | 9.952 | 62,271 | -0.22(-2.15%) |
Sep 28, 2022 | 10.03 | 10.19 | 9.994 | 10.17 | 65,888 | +0.12(+1.17%) |
Sep 27, 2022 | 10.10 | 10.12 | 10.01 | 10.05 | 73,914 | +0.00(+0.00%) |
Sep 26, 2022 | 10.23 | 10.26 | 10.04 | 10.05 | 71,517 | -0.13(-1.24%) |
Sep 23, 2022 | 10.27 | 10.31 | 10.18 | 10.18 | 31,791 | -0.15(-1.47%) |
Sep 22, 2022 | 10.39 | 10.40 | 10.29 | 10.33 | 64,828 | -0.07(-0.65%) |
Sep 21, 2022 | 10.40 | 10.47 | 10.39 | 10.40 | 70,225 | +0.03(+0.32%) |
Sep 20, 2022 | 10.41 | 10.44 | 10.36 | 10.36 | 55,003 | -0.07(-0.64%) |
Sep 19, 2022 | 10.45 | 10.52 | 10.42 | 10.43 | 66,039 | -0.08(-0.71%) |
Sep 16, 2022 | 10.61 | 10.61 | 10.45 | 10.51 | 60,261 | -0.15(-1.41%) |
Sep 15, 2022 | 10.73 | 10.81 | 10.65 | 10.66 | 32,216 | -0.10(-0.93%) |
Sep 14, 2022 | 10.71 | 10.84 | 10.68 | 10.76 | 56,362 | +0.09(+0.86%) |
Sep 13, 2022 | 10.69 | 10.74 | 10.60 | 10.66 | 68,515 | -0.11(-1.01%) |
Sep 12, 2022 | 10.81 | 11.03 | 10.72 | 10.77 | 29,693 | -0.02(-0.15%) |
Sep 09, 2022 | 10.75 | 10.82 | 10.72 | 10.79 | 14,201 | +0.10(+0.94%) |
Sep 08, 2022 | 10.65 | 10.77 | 10.65 | 10.69 | 22,149 | +0.02(+0.16%) |
Sep 07, 2022 | 10.63 | 10.71 | 10.61 | 10.67 | 25,981 | +0.06(+0.55%) |
Sep 06, 2022 | 10.69 | 10.72 | 10.56 | 10.61 | 42,331 | -0.07(-0.62%) |
Sep 02, 2022 | 10.76 | 10.80 | 10.68 | 10.68 | 17,689 | -0.03(-0.31%) |