Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.62 | 10.85 | 10.40 | 10.73 | 663,683 | +0.14(+1.32%) |
Nov 29, 2022 | 10.50 | 10.61 | 10.50 | 10.59 | 830,523 | +0.05(+0.47%) |
Nov 28, 2022 | 10.69 | 10.69 | 10.51 | 10.54 | 865,978 | -0.09(-0.85%) |
Nov 25, 2022 | 10.56 | 10.68 | 10.54 | 10.63 | 352,774 | +0.00(+0.00%) |
Nov 23, 2022 | 10.40 | 10.66 | 10.40 | 10.63 | 869,731 | +0.13(+1.24%) |
Nov 22, 2022 | 10.37 | 10.50 | 10.37 | 10.50 | 703,853 | +0.13(+1.25%) |
Nov 21, 2022 | 10.30 | 10.52 | 10.20 | 10.37 | 941,021 | -0.14(-1.33%) |
Nov 18, 2022 | 10.57 | 10.60 | 10.47 | 10.51 | 821,748 | +0.08(+0.77%) |
Nov 17, 2022 | 10.40 | 10.44 | 10.27 | 10.43 | 1,008,947 | +0.10(+0.97%) |
Nov 16, 2022 | 10.33 | 10.40 | 10.27 | 10.33 | 400,587 | +0.06(+0.58%) |
Nov 15, 2022 | 10.34 | 10.45 | 10.27 | 10.27 | 803,033 | +0.13(+1.28%) |
Nov 14, 2022 | 10.00 | 10.24 | 10.00 | 10.14 | 3,173,936 | -0.18(-1.74%) |
Nov 11, 2022 | 10.08 | 10.33 | 10.08 | 10.32 | 948,973 | +0.06(+0.58%) |
Nov 10, 2022 | 10.12 | 10.28 | 9.990 | 10.26 | 3,054,558 | +0.45(+4.59%) |
Nov 09, 2022 | 10.00 | 10.00 | 9.760 | 9.810 | 1,258,850 | -0.18(-1.80%) |
Nov 08, 2022 | 10.30 | 10.30 | 9.890 | 9.990 | 2,954,511 | -0.45(-4.31%) |
Nov 07, 2022 | 10.46 | 10.48 | 10.39 | 10.44 | 1,083,916 | +0.26(+2.55%) |
Nov 04, 2022 | 10.11 | 10.24 | 10.05 | 10.18 | 837,957 | +0.08(+0.79%) |
Nov 03, 2022 | 10.11 | 10.35 | 9.860 | 10.10 | 840,646 | -0.07(-0.69%) |
Nov 02, 2022 | 10.11 | 10.50 | 10.01 | 10.17 | 638,610 | +0.02(+0.20%) |
Nov 01, 2022 | 10.21 | 10.34 | 10.12 | 10.15 | 1,056,181 | +0.03(+0.30%) |
Oct 31, 2022 | 10.10 | 10.39 | 10.10 | 10.12 | 891,638 | +0.05(+0.50%) |
Oct 28, 2022 | 9.910 | 10.15 | 9.900 | 10.07 | 984,470 | -0.00(-0.05%) |
Oct 27, 2022 | 10.15 | 10.24 | 10.05 | 10.07 | 689,863 | -0.21(-2.09%) |
Oct 26, 2022 | 10.10 | 10.35 | 10.10 | 10.29 | 610,918 | +0.19(+1.88%) |
Oct 25, 2022 | 9.770 | 10.14 | 9.770 | 10.10 | 1,240,610 | +0.09(+0.90%) |
Oct 24, 2022 | 10.20 | 10.25 | 9.990 | 10.01 | 880,310 | -0.17(-1.67%) |
Oct 21, 2022 | 9.920 | 10.27 | 9.790 | 10.18 | 570,022 | +0.13(+1.29%) |
Oct 20, 2022 | 10.01 | 10.40 | 10.01 | 10.05 | 587,908 | +0.06(+0.60%) |
Oct 19, 2022 | 10.12 | 10.24 | 9.960 | 9.990 | 601,756 | -0.21(-2.06%) |
Oct 18, 2022 | 10.25 | 10.30 | 10.10 | 10.20 | 1,233,758 | -0.05(-0.49%) |
Oct 17, 2022 | 10.25 | 10.40 | 10.22 | 10.25 | 1,150,680 | +0.01(+0.10%) |
Oct 14, 2022 | 10.38 | 10.40 | 10.14 | 10.24 | 1,334,885 | -0.07(-0.68%) |
Oct 13, 2022 | 10.00 | 10.34 | 10.00 | 10.31 | 1,520,266 | +0.14(+1.38%) |
Oct 12, 2022 | 10.05 | 10.22 | 10.01 | 10.17 | 915,301 | +0.03(+0.29%) |
Oct 11, 2022 | 10.15 | 10.50 | 10.11 | 10.14 | 1,754,018 | -0.06(-0.59%) |
Oct 10, 2022 | 10.27 | 10.30 | 10.17 | 10.20 | 548,462 | -0.07(-0.68%) |
Oct 07, 2022 | 10.37 | 10.40 | 10.16 | 10.27 | 783,023 | -0.07(-0.68%) |
Oct 06, 2022 | 10.50 | 10.59 | 10.10 | 10.34 | 565,622 | -0.05(-0.48%) |
Oct 05, 2022 | 10.39 | 10.62 | 10.21 | 10.39 | 1,939,453 | -0.35(-3.26%) |
Oct 04, 2022 | 10.43 | 10.90 | 10.32 | 10.74 | 1,336,578 | -39.36(-78.56%) |
Oct 03, 2022 | 49.35 | 50.52 | 49.20 | 50.10 | 583,109 | -0.87(-1.71%) |
Sep 30, 2022 | 50.00 | 51.18 | 49.76 | 50.97 | 447,736 | -0.52(-1.01%) |
Sep 29, 2022 | 51.50 | 53.00 | 50.00 | 51.49 | 445,904 | -0.65(-1.25%) |
Sep 28, 2022 | 52.00 | 52.24 | 51.55 | 52.14 | 241,367 | +0.17(+0.33%) |
Sep 27, 2022 | 51.60 | 52.53 | 51.60 | 51.97 | 486,859 | +0.45(+0.87%) |
Sep 26, 2022 | 51.74 | 52.19 | 51.37 | 51.52 | 216,276 | -1.08(-2.05%) |
Sep 23, 2022 | 52.88 | 53.30 | 52.23 | 52.60 | 459,223 | -1.10(-2.05%) |
Sep 22, 2022 | 54.00 | 54.53 | 53.51 | 53.70 | 291,052 | +0.85(+1.61%) |
Sep 21, 2022 | 52.36 | 53.38 | 52.36 | 52.85 | 193,203 | -0.50(-0.94%) |
Sep 20, 2022 | 54.45 | 54.45 | 53.11 | 53.35 | 406,929 | -0.10(-0.19%) |
Sep 19, 2022 | 52.54 | 53.46 | 52.54 | 53.45 | 197,835 | +0.12(+0.23%) |
Sep 16, 2022 | 52.50 | 53.45 | 52.50 | 53.33 | 153,790 | -0.86(-1.59%) |
Sep 15, 2022 | 53.52 | 54.49 | 53.52 | 54.19 | 243,861 | +0.15(+0.28%) |
Sep 14, 2022 | 53.32 | 54.04 | 53.32 | 54.04 | 369,435 | +0.98(+1.85%) |
Sep 13, 2022 | 54.10 | 54.49 | 53.05 | 53.06 | 558,399 | +1.26(+2.43%) |
Sep 12, 2022 | 51.80 | 52.30 | 51.56 | 51.80 | 440,837 | +0.70(+1.37%) |
Sep 09, 2022 | 51.98 | 51.98 | 50.84 | 51.10 | 332,596 | +0.50(+0.99%) |
Sep 08, 2022 | 51.76 | 51.76 | 50.23 | 50.60 | 261,704 | +0.40(+0.80%) |
Sep 07, 2022 | 50.20 | 50.30 | 49.76 | 50.20 | 677,897 | +0.05(+0.10%) |
Sep 06, 2022 | 50.34 | 51.00 | 50.03 | 50.15 | 755,961 | -0.15(-0.30%) |
Sep 02, 2022 | 50.85 | 51.00 | 50.27 | 50.30 | 180,008 | -0.55(-1.08%) |