Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.25 | 11.47 | 11.05 | 11.32 | 117,267 | +0.07(+0.62%) |
Nov 29, 2022 | 10.54 | 11.29 | 10.41 | 11.25 | 177,383 | +0.60(+5.63%) |
Nov 28, 2022 | 10.66 | 10.77 | 10.45 | 10.65 | 83,461 | -0.09(-0.84%) |
Nov 25, 2022 | 10.68 | 10.79 | 10.68 | 10.74 | 24,431 | -0.04(-0.37%) |
Nov 23, 2022 | 10.65 | 10.82 | 10.52 | 10.78 | 75,610 | +0.17(+1.60%) |
Nov 22, 2022 | 10.50 | 10.65 | 10.35 | 10.61 | 83,562 | +0.16(+1.53%) |
Nov 21, 2022 | 10.00 | 10.52 | 9.950 | 10.45 | 130,004 | +0.50(+5.03%) |
Nov 18, 2022 | 10.25 | 10.45 | 9.920 | 9.950 | 88,664 | -0.39(-3.77%) |
Nov 17, 2022 | 10.05 | 10.54 | 9.930 | 10.34 | 198,769 | +0.40(+4.02%) |
Nov 16, 2022 | 10.05 | 10.20 | 9.850 | 9.940 | 138,248 | -0.20(-1.97%) |
Nov 15, 2022 | 10.15 | 10.20 | 9.990 | 10.14 | 138,367 | +0.08(+0.80%) |
Nov 14, 2022 | 10.03 | 10.25 | 9.900 | 10.06 | 36,256 | -0.08(-0.79%) |
Nov 11, 2022 | 10.07 | 10.32 | 9.990 | 10.14 | 74,243 | -0.05(-0.54%) |
Nov 10, 2022 | 10.27 | 10.30 | 9.890 | 10.20 | 167,833 | +0.02(+0.15%) |
Nov 09, 2022 | 10.26 | 10.30 | 10.02 | 10.18 | 70,797 | -0.14(-1.36%) |
Nov 08, 2022 | 10.36 | 10.36 | 10.11 | 10.32 | 46,523 | +0.01(+0.10%) |
Nov 07, 2022 | 9.840 | 10.40 | 9.840 | 10.31 | 101,188 | +0.16(+1.58%) |
Nov 04, 2022 | 10.24 | 10.60 | 9.920 | 10.15 | 116,744 | -0.18(-1.74%) |
Nov 03, 2022 | 10.30 | 10.50 | 10.02 | 10.33 | 187,741 | +0.06(+0.58%) |
Nov 02, 2022 | 10.00 | 10.57 | 9.600 | 10.27 | 361,496 | +0.84(+8.91%) |
Nov 01, 2022 | 9.500 | 9.710 | 9.240 | 9.430 | 133,018 | -0.05(-0.53%) |
Oct 31, 2022 | 9.220 | 9.520 | 9.140 | 9.480 | 103,057 | +0.30(+3.27%) |
Oct 28, 2022 | 9.260 | 9.270 | 9.120 | 9.180 | 42,926 | -0.02(-0.22%) |
Oct 27, 2022 | 8.940 | 9.340 | 8.860 | 9.200 | 104,258 | +0.27(+3.02%) |
Oct 26, 2022 | 8.650 | 8.970 | 8.586 | 8.930 | 44,245 | +0.28(+3.24%) |
Oct 25, 2022 | 8.600 | 8.750 | 8.510 | 8.650 | 31,215 | +0.09(+1.05%) |
Oct 24, 2022 | 8.390 | 8.590 | 8.315 | 8.560 | 48,282 | +0.16(+1.87%) |
Oct 21, 2022 | 8.270 | 8.413 | 8.270 | 8.403 | 28,164 | +0.09(+1.12%) |
Oct 20, 2022 | 8.370 | 8.475 | 8.280 | 8.310 | 50,489 | -0.01(-0.12%) |
Oct 19, 2022 | 8.290 | 8.450 | 8.290 | 8.320 | 38,064 | +0.07(+0.85%) |
Oct 18, 2022 | 8.120 | 8.305 | 8.120 | 8.250 | 45,171 | +0.08(+0.98%) |
Oct 17, 2022 | 8.100 | 8.250 | 8.070 | 8.170 | 51,086 | +0.08(+0.99%) |
Oct 14, 2022 | 8.080 | 8.230 | 8.054 | 8.090 | 38,494 | -0.01(-0.12%) |
Oct 13, 2022 | 8.010 | 8.140 | 8.000 | 8.100 | 58,347 | +0.09(+1.12%) |
Oct 12, 2022 | 7.970 | 8.136 | 7.780 | 8.010 | 61,225 | -0.05(-0.68%) |
Oct 11, 2022 | 8.070 | 8.161 | 7.850 | 8.065 | 38,726 | -0.03(-0.37%) |
Oct 10, 2022 | 8.050 | 8.200 | 8.050 | 8.095 | 20,786 | +0.04(+0.51%) |
Oct 07, 2022 | 8.070 | 8.120 | 8.000 | 8.054 | 74,831 | -0.02(-0.20%) |
Oct 06, 2022 | 8.030 | 8.165 | 7.890 | 8.070 | 50,660 | +0.06(+0.75%) |
Oct 05, 2022 | 8.120 | 8.430 | 7.940 | 8.010 | 22,955 | -0.11(-1.35%) |
Oct 04, 2022 | 8.100 | 8.366 | 8.055 | 8.120 | 66,897 | +0.02(+0.25%) |
Oct 03, 2022 | 8.230 | 8.232 | 8.010 | 8.100 | 61,980 | -0.15(-1.82%) |
Sep 30, 2022 | 8.050 | 8.370 | 8.050 | 8.250 | 55,426 | +0.20(+2.48%) |
Sep 29, 2022 | 8.120 | 8.160 | 7.840 | 8.050 | 31,226 | -0.06(-0.80%) |
Sep 28, 2022 | 7.870 | 8.180 | 7.860 | 8.115 | 107,603 | +0.16(+1.95%) |
Sep 27, 2022 | 8.140 | 8.160 | 7.850 | 7.960 | 117,510 | -0.31(-3.75%) |
Sep 26, 2022 | 7.440 | 8.270 | 7.440 | 8.270 | 160,425 | +0.56(+7.26%) |
Sep 23, 2022 | 7.310 | 7.900 | 7.300 | 7.710 | 475,232 | -0.86(-10.04%) |
Sep 22, 2022 | 8.790 | 8.902 | 8.520 | 8.570 | 116,801 | -0.30(-3.38%) |
Sep 21, 2022 | 8.685 | 8.980 | 8.660 | 8.870 | 111,683 | +0.15(+1.72%) |
Sep 20, 2022 | 8.810 | 8.900 | 8.600 | 8.720 | 52,351 | -0.18(-2.03%) |
Sep 19, 2022 | 8.990 | 8.990 | 8.650 | 8.900 | 75,252 | -0.04(-0.45%) |
Sep 16, 2022 | 8.278 | 8.985 | 8.090 | 8.940 | 249,621 | +0.70(+8.50%) |
Sep 15, 2022 | 8.250 | 8.290 | 8.060 | 8.240 | 39,061 | -0.01(-0.12%) |
Sep 14, 2022 | 8.200 | 8.300 | 8.050 | 8.250 | 51,193 | +0.04(+0.49%) |
Sep 13, 2022 | 8.210 | 8.300 | 7.930 | 8.210 | 76,640 | +0.02(+0.24%) |
Sep 12, 2022 | 8.150 | 8.450 | 8.110 | 8.190 | 88,624 | -0.03(-0.36%) |
Sep 09, 2022 | 8.260 | 8.300 | 8.190 | 8.220 | 14,418 | -0.08(-0.96%) |
Sep 08, 2022 | 8.110 | 8.300 | 8.080 | 8.300 | 41,952 | +0.06(+0.73%) |
Sep 07, 2022 | 8.300 | 8.489 | 8.010 | 8.240 | 67,685 | -0.07(-0.84%) |
Sep 06, 2022 | 8.520 | 8.660 | 8.260 | 8.310 | 41,642 | -0.13(-1.54%) |
Sep 02, 2022 | 8.480 | 8.600 | 8.250 | 8.440 | 39,757 | -0.11(-1.29%) |