Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.24 | 10.25 | 9.900 | 10.19 | 1,906,074 | +0.19(+1.90%) |
Nov 29, 2022 | 10.00 | 10.18 | 9.770 | 10.00 | 1,469,225 | +0.14(+1.42%) |
Nov 28, 2022 | 9.600 | 10.09 | 9.510 | 9.860 | 2,866,708 | -0.18(-1.79%) |
Nov 25, 2022 | 10.12 | 10.28 | 10.01 | 10.04 | 1,075,996 | -0.13(-1.28%) |
Nov 23, 2022 | 10.07 | 10.30 | 9.900 | 10.17 | 2,235,686 | -0.26(-2.49%) |
Nov 22, 2022 | 10.16 | 10.57 | 10.14 | 10.43 | 2,936,112 | +0.42(+4.20%) |
Nov 21, 2022 | 9.990 | 10.07 | 9.170 | 10.01 | 4,360,044 | -0.27(-2.63%) |
Nov 18, 2022 | 10.02 | 10.37 | 9.630 | 10.28 | 2,851,835 | +0.11(+1.08%) |
Nov 17, 2022 | 9.950 | 10.24 | 9.830 | 10.17 | 2,362,856 | -0.02(-0.20%) |
Nov 16, 2022 | 10.16 | 10.32 | 9.990 | 10.19 | 2,587,698 | -0.09(-0.88%) |
Nov 15, 2022 | 10.17 | 10.47 | 9.950 | 10.28 | 2,919,170 | +0.22(+2.19%) |
Nov 14, 2022 | 10.44 | 10.65 | 10.05 | 10.06 | 2,544,898 | -0.44(-4.19%) |
Nov 11, 2022 | 10.50 | 11.11 | 10.38 | 10.50 | 2,979,568 | +0.28(+2.74%) |
Nov 10, 2022 | 10.10 | 10.22 | 9.820 | 10.22 | 2,750,481 | +0.40(+4.07%) |
Nov 09, 2022 | 10.06 | 10.14 | 9.755 | 9.820 | 3,952,050 | -0.53(-5.12%) |
Nov 08, 2022 | 10.55 | 10.63 | 10.24 | 10.35 | 2,418,803 | -0.17(-1.62%) |
Nov 07, 2022 | 10.42 | 10.67 | 10.31 | 10.52 | 2,293,039 | +0.31(+3.04%) |
Nov 04, 2022 | 10.47 | 10.69 | 10.16 | 10.21 | 2,881,977 | +0.10(+0.99%) |
Nov 03, 2022 | 9.950 | 10.38 | 9.870 | 10.11 | 2,221,041 | +0.01(+0.10%) |
Nov 02, 2022 | 10.07 | 10.10 | 2,432,907 | +0.03(+0.30%) | ||
Nov 01, 2022 | 10.28 | 10.48 | 10.01 | 10.07 | 3,371,359 | -0.01(-0.10%) |
Oct 31, 2022 | 9.590 | 10.13 | 9.590 | 10.08 | 3,518,496 | +0.45(+4.67%) |
Oct 28, 2022 | 10.05 | 10.22 | 9.420 | 9.630 | 3,466,945 | -0.36(-3.60%) |
Oct 27, 2022 | 11.12 | 11.28 | 9.895 | 9.990 | 5,188,553 | -0.76(-7.07%) |
Oct 26, 2022 | 10.65 | 11.28 | 9.940 | 10.75 | 7,704,113 | -0.49(-4.36%) |
Oct 25, 2022 | 11.14 | 11.36 | 10.89 | 11.24 | 4,189,936 | +0.01(+0.09%) |
Oct 24, 2022 | 10.98 | 11.27 | 10.79 | 11.23 | 4,850,399 | +0.27(+2.46%) |
Oct 21, 2022 | 10.97 | 11.18 | 10.77 | 10.96 | 3,857,765 | +0.14(+1.29%) |
Oct 20, 2022 | 10.76 | 11.05 | 10.53 | 10.82 | 8,327,630 | +0.17(+1.60%) |
Oct 19, 2022 | 10.39 | 10.73 | 10.21 | 10.65 | 3,089,507 | +0.46(+4.51%) |
Oct 18, 2022 | 9.900 | 10.30 | 9.875 | 10.19 | 2,582,088 | +0.53(+5.49%) |
Oct 17, 2022 | 9.580 | 9.910 | 9.482 | 9.660 | 2,348,639 | +0.28(+2.99%) |
Oct 14, 2022 | 9.600 | 9.760 | 9.305 | 9.380 | 2,151,315 | -0.41(-4.19%) |
Oct 13, 2022 | 9.080 | 9.810 | 9.060 | 9.790 | 2,906,289 | +0.67(+7.35%) |
Oct 12, 2022 | 8.860 | 9.230 | 8.630 | 9.120 | 1,876,779 | +0.21(+2.36%) |
Oct 11, 2022 | 8.670 | 9.130 | 8.560 | 8.910 | 2,051,306 | +0.08(+0.91%) |
Oct 10, 2022 | 9.190 | 9.300 | 8.770 | 8.830 | 1,448,887 | -0.39(-4.23%) |
Oct 07, 2022 | 9.090 | 9.430 | 8.970 | 9.220 | 2,320,612 | +0.12(+1.32%) |
Oct 06, 2022 | 8.830 | 9.340 | 8.819 | 9.100 | 1,963,704 | +0.20(+2.25%) |
Oct 05, 2022 | 8.480 | 8.980 | 8.480 | 8.900 | 1,925,303 | +0.36(+4.22%) |
Oct 04, 2022 | 8.370 | 8.650 | 8.275 | 8.540 | 3,153,696 | +0.33(+4.02%) |
Oct 03, 2022 | 7.940 | 8.330 | 7.865 | 8.210 | 2,379,474 | +0.81(+10.95%) |
Sep 30, 2022 | 7.290 | 7.520 | 7.185 | 7.400 | 3,037,409 | +0.03(+0.41%) |
Sep 29, 2022 | 7.240 | 7.380 | 7.050 | 7.370 | 1,750,884 | +0.00(+0.00%) |
Sep 28, 2022 | 7.100 | 7.415 | 7.030 | 7.370 | 2,413,341 | +0.35(+4.99%) |
Sep 27, 2022 | 6.980 | 7.105 | 6.750 | 7.020 | 3,464,640 | +0.27(+4.00%) |
Sep 26, 2022 | 6.780 | 7.030 | 6.660 | 6.750 | 5,054,753 | -0.13(-1.89%) |
Sep 23, 2022 | 7.500 | 7.500 | 6.870 | 6.880 | 4,666,180 | -1.10(-13.78%) |
Sep 22, 2022 | 8.360 | 8.510 | 7.970 | 7.980 | 1,452,947 | -0.20(-2.44%) |
Sep 21, 2022 | 8.650 | 8.780 | 8.180 | 8.180 | 1,932,910 | -0.24(-2.85%) |
Sep 20, 2022 | 8.530 | 8.530 | 8.250 | 8.420 | 1,830,470 | -0.21(-2.43%) |
Sep 19, 2022 | 8.120 | 8.715 | 8.070 | 8.630 | 1,995,824 | +0.18(+2.13%) |
Sep 16, 2022 | 8.860 | 8.860 | 8.360 | 8.450 | 4,320,827 | -0.53(-5.90%) |
Sep 15, 2022 | 9.050 | 9.210 | 8.835 | 8.980 | 2,589,478 | -0.38(-4.06%) |
Sep 14, 2022 | 9.080 | 9.590 | 9.080 | 9.360 | 1,940,354 | +0.33(+3.65%) |
Sep 13, 2022 | 9.300 | 9.530 | 8.950 | 9.030 | 3,150,994 | -0.54(-5.64%) |
Sep 12, 2022 | 9.530 | 9.600 | 9.090 | 9.570 | 2,567,875 | +0.20(+2.13%) |
Sep 09, 2022 | 9.250 | 9.510 | 9.180 | 9.370 | 2,714,688 | +0.41(+4.58%) |
Sep 08, 2022 | 9.150 | 9.260 | 8.830 | 8.960 | 2,977,785 | -0.14(-1.54%) |
Sep 07, 2022 | 9.120 | 9.260 | 8.770 | 9.100 | 1,328,222 | -0.27(-2.88%) |
Sep 06, 2022 | 9.650 | 9.685 | 9.260 | 9.370 | 1,533,757 | -0.16(-1.68%) |
Sep 02, 2022 | 9.240 | 9.620 | 9.100 | 9.530 | 2,018,516 | +0.61(+6.84%) |