Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.25 | 10.59 | 10.10 | 10.54 | 123,022 | +0.37(+3.64%) |
Nov 29, 2022 | 10.21 | 10.30 | 10.03 | 10.17 | 73,096 | +0.02(+0.20%) |
Nov 28, 2022 | 10.23 | 10.40 | 10.00 | 10.15 | 64,375 | +0.07(+0.69%) |
Nov 25, 2022 | 9.970 | 10.21 | 9.800 | 10.08 | 35,942 | +0.14(+1.41%) |
Nov 23, 2022 | 9.920 | 10.42 | 9.840 | 9.940 | 90,405 | +0.04(+0.40%) |
Nov 22, 2022 | 9.950 | 10.05 | 9.720 | 9.900 | 186,417 | -0.04(-0.40%) |
Nov 21, 2022 | 10.70 | 10.70 | 9.900 | 9.940 | 96,301 | -0.61(-5.78%) |
Nov 18, 2022 | 10.23 | 10.68 | 10.02 | 10.55 | 198,915 | +0.29(+2.83%) |
Nov 17, 2022 | 10.20 | 10.30 | 9.900 | 10.26 | 135,715 | -0.05(-0.48%) |
Nov 16, 2022 | 10.62 | 11.29 | 10.29 | 10.31 | 97,409 | -0.30(-2.83%) |
Nov 15, 2022 | 10.94 | 11.03 | 10.35 | 10.61 | 102,490 | -0.18(-1.67%) |
Nov 14, 2022 | 10.44 | 11.23 | 10.40 | 10.79 | 369,360 | +0.33(+3.15%) |
Nov 11, 2022 | 10.77 | 10.93 | 10.41 | 10.46 | 70,644 | -0.31(-2.88%) |
Nov 10, 2022 | 10.62 | 10.81 | 10.45 | 10.77 | 77,598 | +0.33(+3.16%) |
Nov 09, 2022 | 10.56 | 11.17 | 10.42 | 10.44 | 59,465 | -0.23(-2.16%) |
Nov 08, 2022 | 10.49 | 11.07 | 10.40 | 10.67 | 147,685 | +0.23(+2.20%) |
Nov 07, 2022 | 10.52 | 10.71 | 10.42 | 10.44 | 68,776 | -0.05(-0.48%) |
Nov 04, 2022 | 10.56 | 10.77 | 10.41 | 10.49 | 54,644 | -0.17(-1.59%) |
Nov 03, 2022 | 10.32 | 11.00 | 10.32 | 10.66 | 95,531 | +0.02(+0.19%) |
Nov 02, 2022 | 11.51 | 11.68 | 10.59 | 10.64 | 200,780 | -0.94(-8.12%) |
Nov 01, 2022 | 11.36 | 12.16 | 11.34 | 11.58 | 248,763 | +0.28(+2.48%) |
Oct 31, 2022 | 11.55 | 11.55 | 11.29 | 11.30 | 54,115 | -0.28(-2.42%) |
Oct 28, 2022 | 11.29 | 11.70 | 11.17 | 11.58 | 184,205 | +0.35(+3.12%) |
Oct 27, 2022 | 11.44 | 11.49 | 11.18 | 11.23 | 71,195 | -0.16(-1.40%) |
Oct 26, 2022 | 11.52 | 11.52 | 11.29 | 11.39 | 103,179 | +0.00(+0.00%) |
Oct 25, 2022 | 10.74 | 11.55 | 10.74 | 11.39 | 331,442 | +0.53(+4.88%) |
Oct 24, 2022 | 10.66 | 10.88 | 10.43 | 10.86 | 61,427 | +0.24(+2.26%) |
Oct 21, 2022 | 10.57 | 10.76 | 10.42 | 10.62 | 108,042 | +0.05(+0.47%) |
Oct 20, 2022 | 10.56 | 10.77 | 10.50 | 10.57 | 76,687 | +0.03(+0.28%) |
Oct 19, 2022 | 10.63 | 11.03 | 10.45 | 10.54 | 93,613 | -0.24(-2.23%) |
Oct 18, 2022 | 11.41 | 11.41 | 10.73 | 10.78 | 98,097 | -0.42(-3.75%) |
Oct 17, 2022 | 11.25 | 11.39 | 11.07 | 11.20 | 87,036 | +0.11(+0.99%) |
Oct 14, 2022 | 11.33 | 11.43 | 11.05 | 11.09 | 121,893 | -0.20(-1.77%) |
Oct 13, 2022 | 11.00 | 11.35 | 10.87 | 11.29 | 178,871 | +0.01(+0.09%) |
Oct 12, 2022 | 11.09 | 11.29 | 10.89 | 11.28 | 251,359 | +0.19(+1.71%) |
Oct 11, 2022 | 11.20 | 11.38 | 10.90 | 11.09 | 481,329 | -0.17(-1.51%) |
Oct 10, 2022 | 11.58 | 11.58 | 10.65 | 11.26 | 1,289,770 | +1.17(+11.60%) |
Oct 07, 2022 | 10.23 | 10.38 | 10.04 | 10.09 | 53,851 | -0.29(-2.79%) |
Oct 06, 2022 | 10.38 | 10.48 | 10.29 | 10.38 | 23,723 | -0.04(-0.38%) |
Oct 05, 2022 | 10.36 | 10.51 | 10.22 | 10.42 | 54,331 | +0.04(+0.39%) |
Oct 04, 2022 | 10.17 | 10.41 | 10.04 | 10.38 | 115,397 | +0.26(+2.57%) |
Oct 03, 2022 | 10.14 | 10.36 | 9.890 | 10.12 | 229,930 | +0.12(+1.20%) |
Sep 30, 2022 | 9.800 | 10.17 | 9.555 | 10.00 | 223,807 | +0.26(+2.67%) |
Sep 29, 2022 | 9.290 | 9.760 | 9.200 | 9.740 | 119,188 | +0.25(+2.63%) |
Sep 28, 2022 | 9.400 | 9.580 | 9.290 | 9.490 | 173,897 | -0.01(-0.11%) |
Sep 27, 2022 | 9.300 | 9.650 | 9.260 | 9.500 | 141,411 | +0.29(+3.15%) |
Sep 26, 2022 | 8.760 | 9.380 | 8.760 | 9.210 | 131,680 | +0.16(+1.77%) |
Sep 23, 2022 | 8.930 | 9.100 | 8.760 | 9.050 | 187,090 | +0.00(+0.00%) |
Sep 22, 2022 | 8.820 | 9.070 | 8.710 | 9.050 | 215,279 | +0.08(+0.89%) |
Sep 21, 2022 | 9.310 | 9.400 | 8.855 | 8.970 | 203,717 | -0.46(-4.88%) |
Sep 20, 2022 | 9.400 | 9.570 | 9.330 | 9.430 | 178,242 | -0.11(-1.15%) |
Sep 19, 2022 | 10.32 | 10.43 | 9.200 | 9.540 | 634,599 | -0.82(-7.92%) |
Sep 16, 2022 | 10.61 | 10.79 | 10.32 | 10.36 | 172,261 | -0.46(-4.25%) |
Sep 15, 2022 | 10.55 | 10.98 | 10.48 | 10.82 | 155,207 | +0.23(+2.17%) |
Sep 14, 2022 | 10.67 | 10.80 | 10.50 | 10.59 | 168,351 | -0.21(-1.94%) |
Sep 13, 2022 | 10.82 | 11.06 | 10.51 | 10.80 | 311,773 | -0.10(-0.92%) |
Sep 12, 2022 | 12.94 | 13.03 | 10.81 | 10.90 | 510,307 | -1.95(-15.18%) |
Sep 09, 2022 | 13.28 | 13.60 | 12.81 | 12.85 | 476,185 | -0.21(-1.61%) |
Sep 08, 2022 | 12.91 | 13.23 | 12.50 | 13.06 | 179,139 | +0.07(+0.54%) |
Sep 07, 2022 | 12.63 | 13.18 | 12.63 | 12.99 | 215,612 | +0.23(+1.80%) |
Sep 06, 2022 | 12.54 | 13.14 | 12.22 | 12.76 | 643,634 | +0.46(+3.74%) |
Sep 02, 2022 | 12.31 | 12.74 | 12.09 | 12.30 | 776,978 | +0.08(+0.65%) |