Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.04 | 10.43 | 9.730 | 10.34 | 1,138,339 | +0.28(+2.78%) |
Nov 29, 2022 | 9.650 | 10.12 | 9.570 | 10.06 | 996,410 | +0.35(+3.60%) |
Nov 28, 2022 | 9.770 | 9.935 | 9.591 | 9.710 | 915,782 | -0.14(-1.42%) |
Nov 25, 2022 | 9.830 | 9.895 | 9.730 | 9.850 | 236,724 | +0.02(+0.20%) |
Nov 23, 2022 | 9.790 | 9.895 | 9.645 | 9.830 | 403,522 | +0.04(+0.41%) |
Nov 22, 2022 | 9.760 | 9.920 | 9.685 | 9.790 | 506,222 | +0.12(+1.24%) |
Nov 21, 2022 | 9.600 | 9.710 | 9.465 | 9.670 | 597,313 | -0.02(-0.21%) |
Nov 18, 2022 | 9.910 | 10.09 | 9.580 | 9.690 | 639,838 | +0.05(+0.52%) |
Nov 17, 2022 | 9.570 | 9.780 | 9.385 | 9.640 | 632,974 | -0.39(-3.89%) |
Nov 16, 2022 | 10.19 | 10.19 | 9.780 | 10.03 | 707,401 | -0.30(-2.90%) |
Nov 15, 2022 | 10.60 | 10.93 | 10.28 | 10.33 | 677,576 | +0.15(+1.47%) |
Nov 14, 2022 | 10.68 | 10.78 | 10.16 | 10.18 | 804,509 | -0.70(-6.43%) |
Nov 11, 2022 | 10.50 | 11.17 | 10.41 | 10.88 | 966,716 | +0.38(+3.62%) |
Nov 10, 2022 | 9.750 | 10.78 | 9.730 | 10.50 | 923,460 | +1.46(+16.15%) |
Nov 09, 2022 | 9.250 | 9.440 | 9.020 | 9.040 | 810,134 | -0.43(-4.54%) |
Nov 08, 2022 | 9.150 | 9.740 | 8.980 | 9.470 | 1,174,935 | +0.01(+0.11%) |
Nov 07, 2022 | 9.400 | 9.550 | 9.195 | 9.460 | 1,130,214 | -0.01(-0.11%) |
Nov 04, 2022 | 9.200 | 9.700 | 9.130 | 9.470 | 1,106,345 | +0.64(+7.25%) |
Nov 03, 2022 | 9.010 | 9.095 | 8.775 | 8.830 | 1,083,488 | -0.45(-4.85%) |
Nov 02, 2022 | 10.17 | 9.270 | 9.280 | 2,013,162 | -1.02(-9.90%) | |
Nov 01, 2022 | 10.78 | 11.02 | 10.07 | 10.30 | 1,838,256 | -0.31(-2.92%) |
Oct 31, 2022 | 11.45 | 11.45 | 9.880 | 10.61 | 2,463,111 | +0.25(+2.41%) |
Oct 28, 2022 | 9.850 | 10.44 | 9.835 | 10.36 | 1,563,801 | +0.41(+4.12%) |
Oct 27, 2022 | 9.850 | 10.30 | 9.680 | 9.950 | 1,234,889 | +0.22(+2.26%) |
Oct 26, 2022 | 9.540 | 9.915 | 9.460 | 9.730 | 946,621 | +0.17(+1.78%) |
Oct 25, 2022 | 8.970 | 9.715 | 8.900 | 9.560 | 1,390,823 | +0.68(+7.66%) |
Oct 24, 2022 | 8.610 | 8.935 | 8.420 | 8.880 | 1,577,022 | +0.28(+3.26%) |
Oct 21, 2022 | 8.480 | 8.820 | 8.380 | 8.600 | 1,772,751 | +0.11(+1.30%) |
Oct 20, 2022 | 8.830 | 9.060 | 8.420 | 8.490 | 942,520 | -0.22(-2.53%) |
Oct 19, 2022 | 9.160 | 9.170 | 8.580 | 8.710 | 825,050 | -0.60(-6.44%) |
Oct 18, 2022 | 9.140 | 9.590 | 9.140 | 9.310 | 715,411 | +0.48(+5.44%) |
Oct 17, 2022 | 9.110 | 9.370 | 8.670 | 8.830 | 1,487,809 | +0.07(+0.80%) |
Oct 14, 2022 | 8.630 | 8.780 | 8.390 | 8.760 | 2,037,413 | -0.19(-2.12%) |
Oct 13, 2022 | 8.800 | 9.080 | 8.410 | 8.950 | 786,069 | -0.12(-1.32%) |
Oct 12, 2022 | 9.190 | 9.200 | 8.940 | 9.070 | 882,128 | -0.27(-2.89%) |
Oct 11, 2022 | 9.370 | 9.508 | 9.260 | 9.340 | 734,948 | -0.08(-0.85%) |
Oct 10, 2022 | 9.230 | 9.515 | 9.040 | 9.420 | 1,003,459 | +0.37(+4.09%) |
Oct 07, 2022 | 9.260 | 9.305 | 8.990 | 9.050 | 1,253,754 | -0.41(-4.33%) |
Oct 06, 2022 | 9.500 | 9.710 | 9.400 | 9.460 | 1,199,701 | -0.17(-1.77%) |
Oct 05, 2022 | 9.430 | 9.725 | 9.225 | 9.630 | 1,000,917 | -0.07(-0.72%) |
Oct 04, 2022 | 9.500 | 9.788 | 9.477 | 9.700 | 1,381,332 | +0.49(+5.32%) |
Oct 03, 2022 | 8.940 | 9.250 | 8.830 | 9.210 | 1,255,749 | +0.46(+5.26%) |
Sep 30, 2022 | 8.780 | 9.020 | 8.660 | 8.750 | 1,161,817 | -0.07(-0.79%) |
Sep 29, 2022 | 8.940 | 8.940 | 8.635 | 8.820 | 889,927 | -0.34(-3.71%) |
Sep 28, 2022 | 8.890 | 9.280 | 8.850 | 9.160 | 844,790 | +0.36(+4.09%) |
Sep 27, 2022 | 8.880 | 9.040 | 8.650 | 8.800 | 920,467 | +0.10(+1.15%) |
Sep 26, 2022 | 9.170 | 9.370 | 8.630 | 8.700 | 1,054,943 | -0.58(-6.25%) |
Sep 23, 2022 | 9.400 | 9.515 | 9.090 | 9.280 | 1,796,749 | -0.29(-3.03%) |
Sep 22, 2022 | 9.500 | 9.580 | 9.290 | 9.570 | 2,072,003 | +0.03(+0.31%) |
Sep 21, 2022 | 9.930 | 9.950 | 9.515 | 9.540 | 1,615,264 | -0.27(-2.75%) |
Sep 20, 2022 | 10.09 | 10.09 | 9.605 | 9.810 | 1,176,880 | -0.33(-3.25%) |
Sep 19, 2022 | 9.910 | 10.15 | 9.850 | 10.14 | 862,501 | +0.11(+1.10%) |
Sep 16, 2022 | 9.820 | 10.19 | 9.640 | 10.03 | 2,106,094 | +0.03(+0.30%) |
Sep 15, 2022 | 9.870 | 10.38 | 9.830 | 10.00 | 1,553,435 | +0.01(+0.10%) |
Sep 14, 2022 | 10.60 | 10.62 | 9.790 | 9.990 | 2,053,797 | -0.38(-3.66%) |
Sep 13, 2022 | 10.72 | 10.72 | 10.34 | 10.37 | 1,732,906 | -0.88(-7.82%) |
Sep 12, 2022 | 11.15 | 11.52 | 11.08 | 11.25 | 1,542,998 | +0.23(+2.09%) |
Sep 09, 2022 | 10.80 | 11.11 | 10.69 | 11.02 | 2,001,790 | +0.35(+3.28%) |
Sep 08, 2022 | 10.62 | 10.76 | 10.33 | 10.67 | 3,334,219 | -0.11(-1.02%) |
Sep 07, 2022 | 10.43 | 10.85 | 10.34 | 10.78 | 1,142,359 | +0.62(+6.10%) |
Sep 06, 2022 | 10.43 | 10.52 | 10.07 | 10.16 | 1,348,250 | -0.24(-2.31%) |
Sep 02, 2022 | 11.10 | 11.11 | 10.38 | 10.40 | 1,059,877 | -0.47(-4.32%) |