Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.85 | 11.18 | 10.79 | 11.16 | 316,955 | +0.31(+2.86%) |
Nov 29, 2022 | 10.98 | 11.03 | 10.77 | 10.85 | 369,776 | -0.11(-1.00%) |
Nov 28, 2022 | 11.09 | 11.09 | 10.95 | 10.96 | 437,143 | -0.29(-2.58%) |
Nov 25, 2022 | 11.18 | 11.30 | 11.14 | 11.25 | 131,163 | +0.07(+0.63%) |
Nov 23, 2022 | 11.18 | 11.21 | 10.99 | 11.18 | 275,350 | +0.00(+0.00%) |
Nov 22, 2022 | 11.09 | 11.18 | 10.98 | 11.18 | 394,699 | +0.11(+0.99%) |
Nov 21, 2022 | 11.21 | 11.28 | 11.06 | 11.07 | 250,743 | -0.13(-1.16%) |
Nov 18, 2022 | 11.32 | 11.32 | 11.05 | 11.20 | 277,836 | -0.01(-0.09%) |
Nov 17, 2022 | 11.26 | 11.27 | 11.09 | 11.21 | 369,415 | -0.23(-2.01%) |
Nov 16, 2022 | 11.34 | 11.45 | 11.10 | 11.44 | 472,606 | +0.05(+0.44%) |
Nov 15, 2022 | 11.64 | 11.78 | 11.36 | 11.39 | 419,105 | -0.05(-0.44%) |
Nov 14, 2022 | 11.40 | 11.80 | 11.32 | 11.44 | 558,431 | -0.01(-0.09%) |
Nov 11, 2022 | 11.41 | 11.72 | 11.41 | 11.45 | 400,517 | +0.17(+1.51%) |
Nov 10, 2022 | 11.45 | 11.45 | 11.16 | 11.28 | 380,393 | +0.39(+3.58%) |
Nov 09, 2022 | 10.92 | 11.05 | 10.76 | 10.89 | 275,777 | -0.10(-0.91%) |
Nov 08, 2022 | 10.75 | 11.09 | 10.70 | 10.99 | 443,642 | +0.26(+2.42%) |
Nov 07, 2022 | 10.64 | 10.84 | 10.47 | 10.73 | 260,650 | +0.09(+0.85%) |
Nov 04, 2022 | 10.69 | 10.90 | 10.51 | 10.64 | 349,892 | +0.18(+1.72%) |
Nov 03, 2022 | 10.58 | 10.61 | 10.33 | 10.46 | 487,865 | -0.26(-2.43%) |
Nov 02, 2022 | 11.01 | 10.72 | 10.72 | 495,011 | -0.35(-3.16%) | |
Nov 01, 2022 | 11.21 | 11.26 | 10.92 | 11.07 | 563,960 | +0.11(+1.00%) |
Oct 31, 2022 | 10.99 | 11.16 | 10.85 | 10.96 | 704,809 | -0.10(-0.90%) |
Oct 28, 2022 | 10.85 | 11.28 | 10.83 | 11.06 | 952,027 | +0.29(+2.69%) |
Oct 27, 2022 | 11.02 | 11.09 | 10.72 | 10.77 | 953,717 | -0.11(-1.01%) |
Oct 26, 2022 | 11.23 | 11.60 | 10.87 | 10.88 | 996,632 | -0.18(-1.63%) |
Oct 25, 2022 | 10.91 | 11.68 | 10.86 | 11.06 | 1,611,408 | +1.56(+16.42%) |
Oct 24, 2022 | 9.300 | 9.585 | 9.220 | 9.500 | 504,624 | +0.25(+2.70%) |
Oct 21, 2022 | 9.100 | 9.290 | 9.070 | 9.250 | 361,940 | +0.11(+1.20%) |
Oct 20, 2022 | 9.190 | 9.430 | 9.115 | 9.140 | 324,246 | -0.05(-0.54%) |
Oct 19, 2022 | 9.220 | 9.310 | 9.140 | 9.190 | 646,812 | -0.07(-0.76%) |
Oct 18, 2022 | 9.260 | 9.530 | 9.200 | 9.260 | 516,170 | +0.22(+2.43%) |
Oct 17, 2022 | 8.810 | 9.130 | 8.810 | 9.040 | 505,193 | +0.41(+4.75%) |
Oct 14, 2022 | 8.960 | 8.960 | 8.565 | 8.630 | 211,481 | -0.23(-2.60%) |
Oct 13, 2022 | 8.430 | 8.920 | 8.340 | 8.860 | 234,434 | +0.22(+2.55%) |
Oct 12, 2022 | 8.550 | 8.675 | 8.460 | 8.640 | 278,361 | +0.09(+1.05%) |
Oct 11, 2022 | 8.700 | 8.840 | 8.465 | 8.550 | 477,527 | -0.18(-2.06%) |
Oct 10, 2022 | 9.050 | 9.050 | 8.700 | 8.730 | 388,283 | -0.26(-2.89%) |
Oct 07, 2022 | 8.880 | 9.000 | 8.820 | 8.990 | 304,923 | -0.08(-0.88%) |
Oct 06, 2022 | 9.050 | 9.190 | 8.980 | 9.070 | 462,927 | -0.04(-0.44%) |
Oct 05, 2022 | 9.000 | 9.145 | 8.925 | 9.110 | 604,676 | -0.01(-0.11%) |
Oct 04, 2022 | 8.920 | 9.190 | 8.920 | 9.120 | 467,283 | +0.42(+4.83%) |
Oct 03, 2022 | 8.530 | 8.765 | 8.460 | 8.700 | 521,693 | +0.29(+3.45%) |
Sep 30, 2022 | 8.440 | 8.630 | 8.331 | 8.410 | 411,360 | -0.06(-0.71%) |
Sep 29, 2022 | 8.530 | 8.560 | 8.390 | 8.470 | 387,751 | -0.19(-2.19%) |
Sep 28, 2022 | 8.360 | 8.720 | 8.350 | 8.660 | 645,352 | +0.30(+3.59%) |
Sep 27, 2022 | 8.360 | 8.540 | 8.260 | 8.360 | 499,320 | +0.08(+0.97%) |
Sep 26, 2022 | 8.480 | 8.660 | 8.210 | 8.280 | 391,226 | -0.27(-3.16%) |
Sep 23, 2022 | 8.680 | 8.729 | 8.450 | 8.550 | 250,579 | -0.30(-3.39%) |
Sep 22, 2022 | 9.020 | 9.020 | 8.700 | 8.850 | 412,097 | -0.13(-1.45%) |
Sep 21, 2022 | 9.230 | 9.230 | 8.930 | 8.980 | 403,152 | -0.18(-1.97%) |
Sep 20, 2022 | 9.290 | 9.330 | 9.090 | 9.160 | 177,876 | -0.33(-3.48%) |
Sep 19, 2022 | 9.280 | 9.520 | 9.280 | 9.490 | 227,603 | +0.04(+0.42%) |
Sep 16, 2022 | 9.580 | 9.620 | 9.345 | 9.450 | 369,099 | -0.31(-3.18%) |
Sep 15, 2022 | 9.890 | 9.940 | 9.710 | 9.760 | 187,629 | -0.15(-1.51%) |
Sep 14, 2022 | 9.900 | 10.00 | 9.730 | 9.910 | 330,409 | +0.03(+0.30%) |
Sep 13, 2022 | 10.12 | 10.15 | 9.870 | 9.880 | 269,300 | -0.50(-4.82%) |
Sep 12, 2022 | 10.23 | 10.45 | 10.23 | 10.38 | 237,623 | +0.22(+2.17%) |
Sep 09, 2022 | 9.980 | 10.21 | 9.900 | 10.16 | 518,414 | +0.21(+2.11%) |
Sep 08, 2022 | 9.870 | 9.990 | 9.730 | 9.950 | 419,309 | +0.00(+0.00%) |
Sep 07, 2022 | 9.650 | 9.985 | 9.610 | 9.950 | 255,589 | +0.24(+2.47%) |
Sep 06, 2022 | 9.920 | 9.985 | 9.670 | 9.710 | 233,722 | -0.14(-1.42%) |
Sep 02, 2022 | 9.820 | 10.01 | 9.720 | 9.850 | 261,618 | +0.09(+0.92%) |