Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.16 | 11.19 | 10.99 | 11.15 | 149,489 | -0.02(-0.14%) |
Nov 29, 2022 | 11.21 | 11.21 | 11.07 | 11.17 | 99,332 | -0.04(-0.36%) |
Nov 28, 2022 | 11.46 | 11.53 | 11.18 | 11.21 | 175,820 | -0.18(-1.61%) |
Nov 25, 2022 | 11.21 | 11.57 | 11.20 | 11.39 | 295,999 | +0.18(+1.64%) |
Nov 23, 2022 | 11.13 | 11.29 | 11.07 | 11.21 | 110,217 | +0.04(+0.36%) |
Nov 22, 2022 | 11.14 | 11.23 | 11.11 | 11.17 | 84,841 | +0.01(+0.07%) |
Nov 21, 2022 | 11.03 | 11.17 | 10.95 | 11.16 | 104,612 | +0.08(+0.72%) |
Nov 18, 2022 | 11.09 | 11.20 | 11.05 | 11.08 | 109,366 | +0.00(+0.00%) |
Nov 17, 2022 | 10.95 | 11.12 | 10.83 | 11.08 | 154,119 | +0.01(+0.07%) |
Nov 16, 2022 | 10.96 | 11.15 | 10.95 | 11.07 | 163,402 | +0.06(+0.58%) |
Nov 15, 2022 | 10.96 | 11.16 | 10.92 | 11.01 | 146,269 | +0.09(+0.80%) |
Nov 14, 2022 | 11.09 | 11.15 | 10.91 | 10.92 | 181,591 | -0.23(-2.06%) |
Nov 11, 2022 | 11.18 | 11.26 | 11.01 | 11.15 | 184,153 | -0.07(-0.64%) |
Nov 10, 2022 | 11.27 | 11.41 | 11.07 | 11.22 | 133,121 | +0.17(+1.51%) |
Nov 09, 2022 | 11.21 | 11.27 | 10.96 | 11.06 | 221,186 | -0.14(-1.27%) |
Nov 08, 2022 | 11.45 | 11.61 | 11.15 | 11.20 | 184,688 | -0.15(-1.33%) |
Nov 07, 2022 | 11.14 | 11.45 | 11.11 | 11.35 | 339,592 | +0.30(+2.73%) |
Nov 04, 2022 | 10.97 | 11.19 | 10.87 | 11.05 | 182,020 | +0.08(+0.72%) |
Nov 03, 2022 | 10.77 | 11.07 | 10.69 | 10.97 | 184,992 | +0.14(+1.32%) |
Nov 02, 2022 | 10.63 | 11.05 | 10.42 | 10.83 | 324,543 | +0.53(+5.16%) |
Nov 01, 2022 | 10.38 | 10.51 | 10.22 | 10.30 | 115,670 | +0.07(+0.70%) |
Oct 31, 2022 | 10.44 | 10.55 | 10.21 | 10.23 | 159,190 | -0.12(-1.15%) |
Oct 28, 2022 | 10.20 | 10.36 | 10.18 | 10.34 | 117,397 | +0.21(+2.11%) |
Oct 27, 2022 | 10.31 | 10.43 | 10.12 | 10.13 | 100,986 | -0.10(-1.01%) |
Oct 26, 2022 | 10.21 | 10.36 | 10.21 | 10.23 | 120,992 | +0.04(+0.39%) |
Oct 25, 2022 | 9.956 | 10.25 | 9.853 | 10.19 | 134,589 | +0.28(+2.80%) |
Oct 24, 2022 | 9.838 | 10.03 | 9.806 | 9.917 | 93,851 | +0.13(+1.38%) |
Oct 21, 2022 | 9.782 | 9.857 | 9.647 | 9.782 | 69,301 | +0.02(+0.16%) |
Oct 20, 2022 | 9.695 | 9.933 | 9.634 | 9.766 | 115,501 | +0.06(+0.65%) |
Oct 19, 2022 | 9.750 | 9.884 | 9.640 | 9.703 | 118,433 | -0.15(-1.52%) |
Oct 18, 2022 | 9.986 | 10.13 | 9.829 | 9.852 | 134,063 | +0.09(+0.97%) |
Oct 17, 2022 | 9.719 | 9.961 | 9.719 | 9.758 | 133,194 | +0.13(+1.31%) |
Oct 14, 2022 | 9.608 | 9.734 | 9.569 | 9.632 | 105,058 | +0.13(+1.33%) |
Oct 13, 2022 | 9.285 | 9.585 | 8.978 | 9.506 | 201,857 | +0.08(+0.84%) |
Oct 12, 2022 | 9.348 | 9.663 | 9.159 | 9.427 | 445,972 | +0.08(+0.84%) |
Oct 11, 2022 | 9.340 | 9.443 | 9.065 | 9.348 | 518,347 | -0.01(-0.08%) |
Oct 10, 2022 | 9.530 | 9.553 | 9.333 | 9.356 | 101,519 | -0.16(-1.66%) |
Oct 07, 2022 | 9.616 | 9.752 | 9.333 | 9.514 | 341,893 | -0.09(-0.90%) |
Oct 06, 2022 | 10.03 | 10.07 | 9.372 | 9.600 | 358,021 | -0.39(-3.94%) |
Oct 05, 2022 | 10.13 | 10.17 | 9.821 | 9.994 | 158,910 | -0.19(-1.86%) |
Oct 04, 2022 | 9.766 | 10.19 | 9.766 | 10.18 | 311,795 | +0.54(+5.64%) |
Oct 03, 2022 | 9.624 | 9.734 | 9.490 | 9.640 | 166,035 | +0.11(+1.16%) |
Sep 30, 2022 | 9.451 | 9.978 | 9.451 | 9.530 | 201,094 | +0.11(+1.17%) |
Sep 29, 2022 | 9.860 | 9.860 | 9.270 | 9.419 | 238,670 | -0.48(-4.85%) |
Sep 28, 2022 | 9.632 | 10.01 | 9.616 | 9.900 | 211,524 | +0.28(+2.86%) |
Sep 27, 2022 | 9.703 | 10.11 | 9.548 | 9.624 | 206,807 | -0.06(-0.65%) |
Sep 26, 2022 | 10.04 | 10.10 | 9.530 | 9.687 | 297,064 | -0.41(-4.09%) |
Sep 23, 2022 | 10.40 | 10.40 | 9.978 | 10.10 | 243,055 | -0.34(-3.28%) |
Sep 22, 2022 | 10.71 | 10.79 | 10.41 | 10.44 | 141,986 | -0.28(-2.64%) |
Sep 21, 2022 | 10.86 | 10.95 | 10.70 | 10.73 | 102,889 | -0.14(-1.27%) |
Sep 20, 2022 | 10.98 | 11.12 | 10.84 | 10.86 | 78,505 | -0.13(-1.14%) |
Sep 19, 2022 | 10.91 | 11.04 | 10.90 | 10.99 | 75,675 | -0.02(-0.14%) |
Sep 16, 2022 | 10.94 | 11.06 | 10.82 | 11.01 | 146,323 | +0.05(+0.43%) |
Sep 15, 2022 | 10.97 | 11.19 | 10.93 | 10.96 | 65,113 | +0.01(+0.07%) |
Sep 14, 2022 | 11.03 | 11.12 | 10.92 | 10.95 | 78,780 | -0.02(-0.14%) |
Sep 13, 2022 | 11.16 | 11.20 | 10.96 | 10.97 | 73,714 | -0.25(-2.24%) |
Sep 12, 2022 | 11.20 | 11.33 | 11.17 | 11.22 | 91,618 | +0.03(+0.28%) |
Sep 09, 2022 | 11.21 | 11.33 | 11.16 | 11.19 | 57,544 | +0.03(+0.28%) |
Sep 08, 2022 | 11.13 | 11.16 | 11.01 | 11.15 | 70,255 | +0.02(+0.21%) |
Sep 07, 2022 | 11.02 | 11.15 | 10.97 | 11.13 | 88,968 | +0.12(+1.07%) |
Sep 06, 2022 | 11.05 | 11.18 | 10.97 | 11.01 | 75,067 | +0.01(+0.07%) |
Sep 02, 2022 | 11.14 | 11.18 | 10.98 | 11.01 | 67,063 | -0.05(-0.43%) |