Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.09 | 11.22 | 9.970 | 11.21 | 1,649,080 | +1.09(+10.77%) |
Nov 29, 2022 | 9.960 | 10.24 | 9.820 | 10.12 | 619,333 | +0.23(+2.33%) |
Nov 28, 2022 | 10.24 | 10.31 | 9.820 | 9.890 | 818,383 | -0.37(-3.61%) |
Nov 25, 2022 | 10.24 | 10.36 | 10.11 | 10.26 | 213,240 | -0.09(-0.87%) |
Nov 23, 2022 | 10.24 | 10.40 | 10.12 | 10.35 | 398,717 | +0.18(+1.77%) |
Nov 22, 2022 | 10.28 | 10.28 | 9.780 | 10.17 | 1,309,350 | -0.08(-0.78%) |
Nov 21, 2022 | 10.07 | 10.29 | 9.820 | 10.25 | 748,754 | +0.08(+0.79%) |
Nov 18, 2022 | 10.31 | 10.47 | 9.960 | 10.17 | 954,303 | +0.19(+1.90%) |
Nov 17, 2022 | 10.75 | 10.82 | 9.540 | 9.980 | 1,765,742 | -1.14(-10.25%) |
Nov 16, 2022 | 11.08 | 11.23 | 10.86 | 11.12 | 1,095,199 | -0.14(-1.24%) |
Nov 15, 2022 | 11.31 | 11.99 | 11.23 | 11.26 | 1,211,334 | +0.31(+2.83%) |
Nov 14, 2022 | 11.10 | 11.42 | 10.89 | 10.95 | 1,407,750 | -0.30(-2.67%) |
Nov 11, 2022 | 10.15 | 11.39 | 10.10 | 11.25 | 1,587,187 | +1.17(+11.61%) |
Nov 10, 2022 | 9.110 | 10.25 | 9.110 | 10.08 | 3,261,623 | +1.34(+15.33%) |
Nov 09, 2022 | 8.890 | 9.340 | 8.715 | 8.740 | 1,876,293 | -0.16(-1.80%) |
Nov 08, 2022 | 7.440 | 9.320 | 7.306 | 8.900 | 3,221,179 | +1.80(+25.35%) |
Nov 07, 2022 | 7.410 | 7.500 | 7.005 | 7.100 | 1,126,774 | -0.21(-2.87%) |
Nov 04, 2022 | 7.390 | 7.470 | 6.970 | 7.310 | 1,205,056 | +0.11(+1.53%) |
Nov 03, 2022 | 7.110 | 7.390 | 7.010 | 7.200 | 1,074,516 | -0.14(-1.91%) |
Nov 02, 2022 | 7.590 | 7.850 | 7.310 | 7.340 | 1,542,699 | -0.31(-4.05%) |
Nov 01, 2022 | 7.650 | 7.695 | 7.400 | 7.650 | 1,656,065 | +0.04(+0.59%) |
Oct 31, 2022 | 7.400 | 7.620 | 7.320 | 7.605 | 1,745,474 | +0.12(+1.54%) |
Oct 28, 2022 | 8.110 | 8.120 | 7.120 | 7.490 | 2,938,266 | -0.50(-6.26%) |
Oct 27, 2022 | 8.050 | 8.210 | 7.740 | 7.990 | 877,402 | +0.04(+0.50%) |
Oct 26, 2022 | 7.720 | 8.330 | 7.550 | 7.950 | 1,503,283 | +0.22(+2.85%) |
Oct 25, 2022 | 6.620 | 7.770 | 6.620 | 7.730 | 2,363,673 | +1.20(+18.38%) |
Oct 24, 2022 | 6.460 | 6.545 | 6.000 | 6.530 | 1,709,811 | +0.08(+1.24%) |
Oct 21, 2022 | 6.470 | 6.480 | 6.020 | 6.450 | 1,183,614 | -0.05(-0.77%) |
Oct 20, 2022 | 6.640 | 6.820 | 6.470 | 6.500 | 1,892,696 | -0.21(-3.13%) |
Oct 19, 2022 | 7.260 | 7.260 | 6.630 | 6.710 | 947,931 | -0.72(-9.69%) |
Oct 18, 2022 | 7.770 | 7.980 | 7.380 | 7.430 | 1,288,511 | -0.05(-0.67%) |
Oct 17, 2022 | 7.270 | 7.700 | 7.230 | 7.480 | 1,028,736 | +0.43(+6.10%) |
Oct 14, 2022 | 7.730 | 7.830 | 7.030 | 7.050 | 703,660 | -0.52(-6.87%) |
Oct 13, 2022 | 7.310 | 7.660 | 7.120 | 7.570 | 973,992 | +0.01(+0.13%) |
Oct 12, 2022 | 7.480 | 7.600 | 7.320 | 7.560 | 812,103 | +0.06(+0.80%) |
Oct 11, 2022 | 7.610 | 7.760 | 7.290 | 7.500 | 1,696,172 | -0.14(-1.83%) |
Oct 10, 2022 | 8.210 | 8.220 | 7.635 | 7.640 | 810,663 | -0.61(-7.39%) |
Oct 07, 2022 | 8.900 | 8.900 | 8.195 | 8.250 | 865,454 | -0.80(-8.84%) |
Oct 06, 2022 | 9.120 | 9.340 | 8.875 | 9.050 | 673,870 | -0.10(-1.09%) |
Oct 05, 2022 | 9.020 | 9.210 | 8.640 | 9.150 | 822,263 | -0.10(-1.08%) |
Oct 04, 2022 | 8.980 | 9.430 | 8.940 | 9.250 | 1,069,854 | +0.54(+6.20%) |
Oct 03, 2022 | 8.710 | 8.920 | 8.470 | 8.710 | 919,015 | +0.10(+1.16%) |
Sep 30, 2022 | 8.670 | 9.055 | 8.600 | 8.610 | 965,298 | -0.05(-0.58%) |
Sep 29, 2022 | 8.760 | 8.900 | 8.290 | 8.660 | 836,537 | -0.26(-2.91%) |
Sep 28, 2022 | 8.470 | 8.960 | 8.410 | 8.920 | 1,124,153 | +0.58(+6.95%) |
Sep 27, 2022 | 9.040 | 9.050 | 8.225 | 8.340 | 935,573 | -0.53(-5.98%) |
Sep 26, 2022 | 8.870 | 9.280 | 8.700 | 8.870 | 1,395,331 | -0.07(-0.78%) |
Sep 23, 2022 | 8.940 | 9.090 | 8.451 | 8.940 | 1,297,624 | -0.08(-0.89%) |
Sep 22, 2022 | 9.170 | 9.190 | 8.740 | 9.020 | 1,264,607 | -0.24(-2.59%) |
Sep 21, 2022 | 9.530 | 9.760 | 9.230 | 9.260 | 879,240 | -0.25(-2.63%) |
Sep 20, 2022 | 9.690 | 9.880 | 9.490 | 9.510 | 730,047 | -0.33(-3.35%) |
Sep 19, 2022 | 9.770 | 9.860 | 9.480 | 9.840 | 1,108,460 | -0.13(-1.30%) |
Sep 16, 2022 | 10.37 | 10.47 | 9.670 | 9.970 | 2,069,425 | -0.59(-5.59%) |
Sep 15, 2022 | 10.04 | 10.69 | 9.980 | 10.56 | 1,316,231 | +0.46(+4.55%) |
Sep 14, 2022 | 10.15 | 10.15 | 9.730 | 10.10 | 1,041,864 | +0.07(+0.70%) |
Sep 13, 2022 | 10.22 | 10.26 | 9.960 | 10.03 | 1,086,946 | -0.66(-6.17%) |
Sep 12, 2022 | 10.50 | 10.76 | 10.41 | 10.69 | 1,068,764 | +0.24(+2.30%) |
Sep 09, 2022 | 10.70 | 10.79 | 10.43 | 10.45 | 827,575 | -0.15(-1.42%) |
Sep 08, 2022 | 10.06 | 10.68 | 9.970 | 10.60 | 932,285 | +0.33(+3.21%) |
Sep 07, 2022 | 10.07 | 10.37 | 9.880 | 10.27 | 847,801 | +0.21(+2.09%) |
Sep 06, 2022 | 9.830 | 10.11 | 9.690 | 10.06 | 1,114,139 | +0.26(+2.65%) |
Sep 02, 2022 | 10.24 | 10.25 | 9.590 | 9.800 | 614,350 | -0.27(-2.68%) |