Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.77 | 12.25 | 11.45 | 12.24 | 84,500 | +0.39(+3.29%) |
Nov 29, 2022 | 11.63 | 11.89 | 11.49 | 11.85 | 55,753 | +0.26(+2.24%) |
Nov 28, 2022 | 11.60 | 11.81 | 11.11 | 11.59 | 63,625 | -0.16(-1.36%) |
Nov 25, 2022 | 11.89 | 11.94 | 11.69 | 11.75 | 13,385 | -0.17(-1.43%) |
Nov 23, 2022 | 11.89 | 12.06 | 11.66 | 11.92 | 36,429 | -0.02(-0.17%) |
Nov 22, 2022 | 12.24 | 12.27 | 11.64 | 11.94 | 75,302 | -0.28(-2.29%) |
Nov 21, 2022 | 11.76 | 12.30 | 11.67 | 12.22 | 80,744 | +0.24(+2.00%) |
Nov 18, 2022 | 12.65 | 12.68 | 11.94 | 11.98 | 84,803 | -0.38(-3.07%) |
Nov 17, 2022 | 11.97 | 12.48 | 11.37 | 12.36 | 81,933 | +0.12(+0.98%) |
Nov 16, 2022 | 12.10 | 12.48 | 11.50 | 12.24 | 124,842 | +0.05(+0.41%) |
Nov 15, 2022 | 12.26 | 12.31 | 11.94 | 12.19 | 136,923 | +0.33(+2.78%) |
Nov 14, 2022 | 11.64 | 12.68 | 11.27 | 11.86 | 127,502 | +0.03(+0.25%) |
Nov 11, 2022 | 11.45 | 11.95 | 11.33 | 11.83 | 362,583 | +0.46(+4.05%) |
Nov 10, 2022 | 10.75 | 11.63 | 10.74 | 11.37 | 260,060 | +0.77(+7.26%) |
Nov 09, 2022 | 10.03 | 10.70 | 9.840 | 10.60 | 222,235 | +0.84(+8.61%) |
Nov 08, 2022 | 10.06 | 10.16 | 9.619 | 9.760 | 105,175 | -0.33(-3.27%) |
Nov 07, 2022 | 10.10 | 10.26 | 9.860 | 10.09 | 97,878 | +0.18(+1.82%) |
Nov 04, 2022 | 9.890 | 10.51 | 9.620 | 9.910 | 47,724 | +0.22(+2.27%) |
Nov 03, 2022 | 9.750 | 9.820 | 9.490 | 9.690 | 89,096 | -0.17(-1.72%) |
Nov 02, 2022 | 10.18 | 9.790 | 9.860 | 118,811 | -0.34(-3.33%) | |
Nov 01, 2022 | 10.39 | 10.39 | 10.16 | 10.20 | 53,910 | -0.04(-0.39%) |
Oct 31, 2022 | 10.01 | 10.32 | 9.730 | 10.24 | 93,676 | +0.16(+1.59%) |
Oct 28, 2022 | 10.04 | 10.26 | 10.01 | 10.08 | 94,815 | +0.04(+0.40%) |
Oct 27, 2022 | 10.21 | 10.21 | 9.820 | 10.04 | 92,605 | +0.09(+0.90%) |
Oct 26, 2022 | 9.790 | 10.26 | 9.711 | 9.950 | 101,379 | +0.06(+0.61%) |
Oct 25, 2022 | 9.530 | 9.920 | 9.447 | 9.890 | 173,835 | +0.30(+3.13%) |
Oct 24, 2022 | 9.480 | 9.610 | 9.220 | 9.590 | 66,945 | +0.17(+1.80%) |
Oct 21, 2022 | 9.250 | 9.500 | 9.050 | 9.420 | 75,151 | +0.24(+2.61%) |
Oct 20, 2022 | 9.290 | 9.500 | 9.110 | 9.180 | 79,173 | -0.09(-0.97%) |
Oct 19, 2022 | 9.340 | 9.420 | 9.090 | 9.270 | 79,980 | -0.15(-1.59%) |
Oct 18, 2022 | 9.610 | 9.820 | 9.350 | 9.420 | 50,792 | +0.11(+1.18%) |
Oct 17, 2022 | 9.160 | 9.465 | 9.160 | 9.310 | 109,888 | +0.29(+3.22%) |
Oct 14, 2022 | 9.290 | 9.290 | 8.970 | 9.020 | 87,660 | -0.17(-1.85%) |
Oct 13, 2022 | 8.750 | 9.240 | 8.670 | 9.190 | 81,516 | +0.20(+2.22%) |
Oct 12, 2022 | 9.030 | 9.100 | 8.935 | 8.990 | 65,858 | -0.02(-0.22%) |
Oct 11, 2022 | 8.950 | 9.030 | 8.630 | 9.010 | 261,514 | -0.04(-0.44%) |
Oct 10, 2022 | 9.170 | 9.200 | 8.965 | 9.050 | 97,919 | -0.16(-1.74%) |
Oct 07, 2022 | 9.470 | 9.480 | 9.120 | 9.210 | 84,356 | -0.41(-4.26%) |
Oct 06, 2022 | 9.680 | 9.845 | 9.590 | 9.620 | 86,147 | -0.12(-1.23%) |
Oct 05, 2022 | 9.260 | 9.790 | 9.210 | 9.740 | 107,251 | +0.14(+1.46%) |
Oct 04, 2022 | 9.610 | 9.820 | 9.560 | 9.600 | 106,128 | +0.20(+2.13%) |
Oct 03, 2022 | 8.990 | 9.540 | 8.900 | 9.400 | 127,568 | +0.57(+6.46%) |
Sep 30, 2022 | 9.050 | 9.200 | 8.810 | 8.830 | 124,544 | -0.20(-2.21%) |
Sep 29, 2022 | 9.290 | 9.310 | 8.990 | 9.030 | 156,203 | -0.42(-4.44%) |
Sep 28, 2022 | 9.510 | 9.570 | 9.330 | 9.450 | 149,430 | -0.01(-0.11%) |
Sep 27, 2022 | 9.490 | 9.610 | 9.120 | 9.460 | 210,276 | +0.08(+0.85%) |
Sep 26, 2022 | 9.630 | 10.12 | 9.380 | 9.380 | 133,535 | -0.35(-3.60%) |
Sep 23, 2022 | 10.17 | 10.18 | 9.670 | 9.730 | 231,023 | -0.63(-6.08%) |
Sep 22, 2022 | 10.83 | 10.88 | 10.33 | 10.36 | 239,261 | -0.50(-4.60%) |
Sep 21, 2022 | 11.26 | 11.27 | 10.86 | 10.86 | 188,028 | -0.34(-3.04%) |
Sep 20, 2022 | 11.34 | 11.51 | 11.01 | 11.20 | 215,710 | -0.31(-2.69%) |
Sep 19, 2022 | 11.32 | 11.96 | 11.08 | 11.51 | 136,314 | -0.02(-0.17%) |
Sep 16, 2022 | 11.37 | 11.60 | 10.95 | 11.53 | 370,542 | -0.07(-0.60%) |
Sep 15, 2022 | 11.55 | 11.82 | 11.47 | 11.60 | 126,083 | +0.00(+0.00%) |
Sep 14, 2022 | 11.41 | 11.62 | 11.29 | 11.60 | 150,028 | +0.19(+1.67%) |
Sep 13, 2022 | 11.77 | 11.86 | 11.06 | 11.41 | 295,496 | -0.74(-6.09%) |
Sep 12, 2022 | 11.30 | 12.17 | 11.30 | 12.15 | 530,677 | +0.63(+5.47%) |
Sep 09, 2022 | 11.42 | 11.55 | 11.34 | 11.52 | 537,839 | +0.18(+1.59%) |
Sep 08, 2022 | 10.55 | 11.57 | 10.39 | 11.34 | 456,564 | +0.83(+7.90%) |
Sep 07, 2022 | 10.22 | 10.53 | 10.15 | 10.51 | 94,013 | +0.29(+2.84%) |
Sep 06, 2022 | 10.34 | 10.43 | 9.880 | 10.22 | 200,201 | -0.13(-1.26%) |
Sep 02, 2022 | 10.27 | 10.45 | 10.10 | 10.35 | 195,307 | +0.20(+1.97%) |