Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.038 | 9.338 | 8.864 | 9.138 | 54,996 | +0.11(+1.20%) |
Nov 29, 2022 | 9.437 | 9.437 | 8.848 | 9.029 | 159,443 | -0.36(-3.86%) |
Nov 28, 2022 | 9.338 | 9.465 | 9.188 | 9.392 | 40,159 | +0.02(+0.19%) |
Nov 25, 2022 | 9.292 | 9.419 | 9.138 | 9.374 | 21,711 | +0.13(+1.37%) |
Nov 23, 2022 | 9.391 | 9.391 | 9.199 | 9.247 | 28,443 | -0.14(-1.53%) |
Nov 22, 2022 | 8.978 | 9.615 | 8.978 | 9.391 | 199,695 | +0.38(+4.18%) |
Nov 21, 2022 | 9.121 | 9.211 | 8.978 | 9.014 | 81,697 | -0.26(-2.81%) |
Nov 18, 2022 | 9.875 | 9.919 | 8.852 | 9.274 | 223,660 | -1.45(-13.48%) |
Nov 17, 2022 | 10.32 | 10.77 | 10.18 | 10.72 | 102,598 | +0.28(+2.67%) |
Nov 16, 2022 | 10.41 | 10.58 | 10.34 | 10.44 | 33,269 | -0.01(-0.09%) |
Nov 15, 2022 | 10.41 | 10.51 | 10.23 | 10.45 | 92,462 | +0.12(+1.13%) |
Nov 14, 2022 | 10.41 | 10.65 | 10.32 | 10.33 | 106,122 | -0.04(-0.35%) |
Nov 11, 2022 | 10.72 | 10.73 | 10.31 | 10.37 | 101,925 | -0.30(-2.78%) |
Nov 10, 2022 | 10.66 | 10.86 | 10.42 | 10.67 | 79,153 | +0.13(+1.28%) |
Nov 09, 2022 | 10.31 | 10.82 | 10.31 | 10.53 | 69,452 | +0.11(+1.03%) |
Nov 08, 2022 | 10.58 | 10.76 | 10.28 | 10.42 | 40,506 | -0.15(-1.44%) |
Nov 07, 2022 | 10.41 | 10.65 | 10.28 | 10.58 | 41,167 | +0.22(+2.08%) |
Nov 04, 2022 | 10.44 | 10.71 | 10.23 | 10.36 | 53,387 | +0.00(+0.00%) |
Nov 03, 2022 | 10.18 | 10.40 | 10.13 | 10.36 | 24,988 | +0.09(+0.87%) |
Nov 02, 2022 | 10.76 | 10.76 | 10.26 | 10.27 | 56,297 | -0.49(-4.59%) |
Nov 01, 2022 | 10.37 | 10.84 | 10.37 | 10.76 | 74,165 | +0.44(+4.26%) |
Oct 31, 2022 | 10.44 | 10.48 | 10.14 | 10.32 | 68,257 | -0.12(-1.12%) |
Oct 28, 2022 | 10.04 | 10.51 | 10.02 | 10.44 | 63,241 | +0.45(+4.49%) |
Oct 27, 2022 | 9.983 | 10.20 | 9.911 | 9.992 | 49,256 | +0.05(+0.54%) |
Oct 26, 2022 | 9.857 | 10.16 | 9.786 | 9.938 | 129,821 | +0.14(+1.47%) |
Oct 25, 2022 | 9.992 | 9.992 | 9.750 | 9.795 | 69,394 | -0.20(-1.98%) |
Oct 24, 2022 | 10.11 | 10.13 | 9.875 | 9.992 | 34,561 | -0.06(-0.63%) |
Oct 21, 2022 | 9.893 | 10.14 | 9.768 | 10.05 | 34,571 | +0.27(+2.75%) |
Oct 20, 2022 | 9.893 | 10.07 | 9.696 | 9.786 | 61,940 | -0.12(-1.18%) |
Oct 19, 2022 | 10.03 | 10.09 | 9.615 | 9.902 | 41,202 | -0.21(-2.04%) |
Oct 18, 2022 | 10.20 | 10.41 | 10.05 | 10.11 | 68,838 | +0.04(+0.45%) |
Oct 17, 2022 | 10.08 | 10.09 | 9.831 | 10.06 | 48,689 | +0.23(+2.37%) |
Oct 14, 2022 | 10.16 | 10.16 | 9.741 | 9.831 | 46,156 | -0.19(-1.88%) |
Oct 13, 2022 | 9.579 | 10.17 | 9.498 | 10.02 | 52,491 | +0.42(+4.40%) |
Oct 12, 2022 | 9.561 | 9.642 | 9.436 | 9.597 | 24,138 | -0.01(-0.09%) |
Oct 11, 2022 | 9.409 | 9.822 | 9.409 | 9.606 | 36,255 | +0.20(+2.10%) |
Oct 10, 2022 | 9.382 | 9.480 | 9.180 | 9.409 | 32,006 | +0.19(+2.04%) |
Oct 07, 2022 | 9.489 | 9.687 | 9.211 | 9.220 | 46,724 | -0.21(-2.19%) |
Oct 06, 2022 | 9.525 | 9.678 | 9.355 | 9.427 | 68,084 | -0.13(-1.41%) |
Oct 05, 2022 | 9.974 | 10.01 | 9.534 | 9.561 | 35,618 | -0.59(-5.84%) |
Oct 04, 2022 | 10.29 | 10.58 | 10.03 | 10.15 | 79,779 | +0.05(+0.53%) |
Oct 03, 2022 | 9.848 | 10.27 | 9.687 | 10.10 | 68,472 | +0.41(+4.26%) |
Sep 30, 2022 | 9.857 | 9.857 | 9.427 | 9.687 | 116,864 | -0.13(-1.37%) |
Sep 29, 2022 | 10.21 | 10.21 | 9.660 | 9.822 | 51,840 | -0.42(-4.12%) |
Sep 28, 2022 | 9.893 | 10.32 | 9.839 | 10.24 | 76,301 | +0.46(+4.68%) |
Sep 27, 2022 | 10.11 | 10.26 | 9.759 | 9.786 | 63,718 | -0.30(-2.94%) |
Sep 26, 2022 | 10.27 | 10.49 | 9.983 | 10.08 | 55,249 | -0.17(-1.66%) |
Sep 23, 2022 | 10.64 | 10.64 | 10.16 | 10.25 | 98,278 | -0.48(-4.52%) |
Sep 22, 2022 | 10.93 | 10.93 | 10.67 | 10.74 | 58,246 | -0.16(-1.48%) |
Sep 21, 2022 | 11.21 | 11.22 | 10.77 | 10.90 | 67,474 | -0.23(-2.10%) |
Sep 20, 2022 | 11.36 | 11.40 | 11.08 | 11.13 | 57,246 | -0.24(-2.13%) |
Sep 19, 2022 | 11.22 | 11.48 | 11.19 | 11.37 | 83,011 | +0.05(+0.48%) |
Sep 16, 2022 | 11.19 | 11.35 | 11.02 | 11.32 | 127,760 | +0.04(+0.40%) |
Sep 15, 2022 | 11.51 | 11.64 | 11.19 | 11.28 | 60,465 | -0.26(-2.26%) |
Sep 14, 2022 | 12.10 | 12.10 | 11.50 | 11.54 | 53,541 | -0.42(-3.53%) |
Sep 13, 2022 | 12.01 | 12.25 | 11.79 | 11.96 | 96,818 | -0.23(-1.91%) |
Sep 12, 2022 | 12.52 | 12.52 | 12.13 | 12.19 | 60,731 | -0.24(-1.95%) |
Sep 09, 2022 | 12.34 | 12.58 | 12.16 | 12.43 | 40,967 | +0.23(+1.91%) |
Sep 08, 2022 | 12.59 | 12.59 | 12.14 | 12.20 | 43,193 | -0.37(-2.93%) |
Sep 07, 2022 | 12.24 | 12.70 | 12.24 | 12.57 | 119,412 | +0.31(+2.56%) |
Sep 06, 2022 | 12.60 | 12.60 | 12.20 | 12.25 | 82,786 | -0.40(-3.19%) |
Sep 02, 2022 | 12.96 | 12.96 | 12.51 | 12.66 | 34,823 | -0.11(-0.84%) |