Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.20 | 11.58 | 10.94 | 11.52 | 279,200 | +0.37(+3.35%) |
Nov 29, 2022 | 11.34 | 11.39 | 11.15 | 11.15 | 125,791 | -0.17(-1.47%) |
Nov 28, 2022 | 11.54 | 11.61 | 11.27 | 11.31 | 144,144 | -0.27(-2.36%) |
Nov 25, 2022 | 11.65 | 11.71 | 11.54 | 11.59 | 46,888 | +0.06(+0.50%) |
Nov 23, 2022 | 11.65 | 11.74 | 11.50 | 11.53 | 119,151 | -0.12(-1.07%) |
Nov 22, 2022 | 11.71 | 11.71 | 11.49 | 11.65 | 137,049 | +0.10(+0.86%) |
Nov 21, 2022 | 11.59 | 11.64 | 11.40 | 11.55 | 270,057 | +0.01(+0.07%) |
Nov 18, 2022 | 11.80 | 11.80 | 11.50 | 11.54 | 181,742 | -0.02(-0.22%) |
Nov 17, 2022 | 11.30 | 11.57 | 11.22 | 11.57 | 174,987 | +0.16(+1.38%) |
Nov 16, 2022 | 11.60 | 11.60 | 11.25 | 11.41 | 117,275 | -0.27(-2.34%) |
Nov 15, 2022 | 11.92 | 11.92 | 11.59 | 11.69 | 152,451 | -0.06(-0.49%) |
Nov 14, 2022 | 11.58 | 11.89 | 11.53 | 11.74 | 158,359 | +0.09(+0.78%) |
Nov 11, 2022 | 11.67 | 11.88 | 11.61 | 11.65 | 227,774 | +0.05(+0.43%) |
Nov 10, 2022 | 11.64 | 11.78 | 11.49 | 11.60 | 235,057 | +0.39(+3.48%) |
Nov 09, 2022 | 11.42 | 11.48 | 11.21 | 11.21 | 145,536 | -0.27(-2.38%) |
Nov 08, 2022 | 11.60 | 11.72 | 11.35 | 11.49 | 223,259 | -0.07(-0.65%) |
Nov 07, 2022 | 11.43 | 11.59 | 11.37 | 11.56 | 149,051 | +0.14(+1.23%) |
Nov 04, 2022 | 11.25 | 11.46 | 11.17 | 11.42 | 120,388 | +0.39(+3.53%) |
Nov 03, 2022 | 10.93 | 11.24 | 10.82 | 11.03 | 117,943 | -0.08(-0.75%) |
Nov 02, 2022 | 11.46 | 11.58 | 11.08 | 11.11 | 170,440 | -0.36(-3.18%) |
Nov 01, 2022 | 11.56 | 11.58 | 11.31 | 11.48 | 153,574 | +0.08(+0.73%) |
Oct 31, 2022 | 11.49 | 11.52 | 11.22 | 11.40 | 258,046 | -0.10(-0.87%) |
Oct 28, 2022 | 11.32 | 11.57 | 11.20 | 11.50 | 190,638 | +0.27(+2.36%) |
Oct 27, 2022 | 11.36 | 11.52 | 11.18 | 11.23 | 219,943 | +0.02(+0.22%) |
Oct 26, 2022 | 11.19 | 11.40 | 11.02 | 11.20 | 180,634 | +0.12(+1.12%) |
Oct 25, 2022 | 10.98 | 11.27 | 10.98 | 11.08 | 152,437 | +0.05(+0.45%) |
Oct 24, 2022 | 10.77 | 11.08 | 10.73 | 11.03 | 199,216 | +0.23(+2.15%) |
Oct 21, 2022 | 10.33 | 10.92 | 10.29 | 10.80 | 234,608 | +0.52(+5.08%) |
Oct 20, 2022 | 10.60 | 10.68 | 10.19 | 10.28 | 145,608 | -0.32(-2.98%) |
Oct 19, 2022 | 10.43 | 10.59 | 10.38 | 10.59 | 228,981 | +0.02(+0.16%) |
Oct 18, 2022 | 10.48 | 10.72 | 10.43 | 10.57 | 240,609 | +0.31(+2.99%) |
Oct 17, 2022 | 10.18 | 10.36 | 10.03 | 10.27 | 198,578 | +0.29(+2.91%) |
Oct 14, 2022 | 10.15 | 10.28 | 9.880 | 9.977 | 244,111 | -0.17(-1.72%) |
Oct 13, 2022 | 9.596 | 10.16 | 9.463 | 10.15 | 243,631 | +0.36(+3.73%) |
Oct 12, 2022 | 9.621 | 9.895 | 9.438 | 9.787 | 167,924 | +0.21(+2.16%) |
Oct 11, 2022 | 9.646 | 9.812 | 9.563 | 9.579 | 112,393 | -0.11(-1.11%) |
Oct 10, 2022 | 9.679 | 9.778 | 9.571 | 9.687 | 97,738 | +0.08(+0.86%) |
Oct 07, 2022 | 9.870 | 9.928 | 9.546 | 9.604 | 100,053 | -0.38(-3.82%) |
Oct 06, 2022 | 9.886 | 10.07 | 9.870 | 9.986 | 104,304 | +0.07(+0.75%) |
Oct 05, 2022 | 9.936 | 10.10 | 9.903 | 9.911 | 151,519 | -0.13(-1.32%) |
Oct 04, 2022 | 9.886 | 10.04 | 9.853 | 10.04 | 154,506 | +0.33(+3.42%) |
Oct 03, 2022 | 9.281 | 9.828 | 9.148 | 9.712 | 273,135 | +0.56(+6.17%) |
Sep 30, 2022 | 9.297 | 9.554 | 9.123 | 9.148 | 251,350 | -0.18(-1.96%) |
Sep 29, 2022 | 9.538 | 9.538 | 9.214 | 9.331 | 157,107 | -0.36(-3.68%) |
Sep 28, 2022 | 9.439 | 9.803 | 9.390 | 9.687 | 235,457 | +0.31(+3.26%) |
Sep 27, 2022 | 9.431 | 9.530 | 9.241 | 9.382 | 151,487 | +0.02(+0.26%) |
Sep 26, 2022 | 9.332 | 9.514 | 9.332 | 9.357 | 199,849 | -0.05(-0.53%) |
Sep 23, 2022 | 9.539 | 9.539 | 9.233 | 9.406 | 175,461 | -0.26(-2.73%) |
Sep 22, 2022 | 9.960 | 9.968 | 9.629 | 9.671 | 247,208 | -0.35(-3.46%) |
Sep 21, 2022 | 10.20 | 10.35 | 9.968 | 10.02 | 261,005 | -0.09(-0.90%) |
Sep 20, 2022 | 9.819 | 10.13 | 9.778 | 10.11 | 315,152 | +0.11(+1.07%) |
Sep 19, 2022 | 9.621 | 10.03 | 9.621 | 10.00 | 263,939 | +0.25(+2.54%) |
Sep 16, 2022 | 9.472 | 9.770 | 9.299 | 9.753 | 615,078 | +0.10(+1.03%) |
Sep 15, 2022 | 9.530 | 9.811 | 9.530 | 9.654 | 242,580 | +0.09(+0.95%) |
Sep 14, 2022 | 9.588 | 9.646 | 9.423 | 9.563 | 269,576 | -0.07(-0.77%) |
Sep 13, 2022 | 9.679 | 9.795 | 9.559 | 9.638 | 280,596 | -0.33(-3.31%) |
Sep 12, 2022 | 10.03 | 10.16 | 9.778 | 9.968 | 279,453 | -0.02(-0.17%) |
Sep 09, 2022 | 9.885 | 10.14 | 9.885 | 9.984 | 257,472 | +0.30(+3.07%) |
Sep 08, 2022 | 9.249 | 9.861 | 9.249 | 9.687 | 307,127 | +0.25(+2.62%) |
Sep 07, 2022 | 9.852 | 9.902 | 8.849 | 9.439 | 574,084 | +0.41(+4.57%) |
Sep 06, 2022 | 8.952 | 9.175 | 8.870 | 9.026 | 355,505 | +0.04(+0.46%) |
Sep 02, 2022 | 9.522 | 9.522 | 8.919 | 8.985 | 421,563 | -0.36(-3.89%) |