Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.09 | 10.10 | 9.721 | 10.03 | 193,896 | +0.13(+1.29%) |
Nov 29, 2022 | 10.02 | 10.14 | 9.828 | 9.904 | 187,632 | +0.08(+0.84%) |
Nov 28, 2022 | 9.785 | 10.01 | 9.666 | 9.821 | 155,990 | -0.17(-1.74%) |
Nov 25, 2022 | 10.11 | 10.17 | 9.968 | 9.995 | 34,606 | -0.09(-0.91%) |
Nov 23, 2022 | 10.25 | 10.29 | 9.895 | 10.09 | 113,968 | -0.28(-2.73%) |
Nov 22, 2022 | 10.25 | 10.56 | 10.22 | 10.37 | 130,675 | +0.30(+3.00%) |
Nov 21, 2022 | 10.31 | 10.31 | 9.611 | 10.07 | 156,262 | -0.42(-4.01%) |
Nov 18, 2022 | 10.50 | 10.67 | 10.16 | 10.49 | 156,027 | -0.06(-0.61%) |
Nov 17, 2022 | 10.17 | 10.58 | 10.07 | 10.55 | 121,667 | +0.17(+1.67%) |
Nov 16, 2022 | 10.84 | 10.84 | 10.37 | 10.38 | 311,418 | -0.51(-4.70%) |
Nov 15, 2022 | 10.67 | 11.01 | 10.59 | 10.89 | 175,339 | +0.32(+3.03%) |
Nov 14, 2022 | 10.95 | 11.32 | 10.54 | 10.57 | 230,644 | -0.51(-4.62%) |
Nov 11, 2022 | 11.15 | 11.50 | 10.99 | 11.08 | 286,697 | +0.27(+2.54%) |
Nov 10, 2022 | 11.00 | 11.02 | 10.64 | 10.81 | 177,878 | +0.12(+1.11%) |
Nov 09, 2022 | 11.11 | 11.13 | 10.60 | 10.69 | 207,523 | -0.58(-5.11%) |
Nov 08, 2022 | 11.50 | 11.62 | 11.15 | 11.27 | 381,032 | -0.12(-1.04%) |
Nov 07, 2022 | 11.17 | 11.43 | 11.16 | 11.39 | 227,149 | +0.26(+2.30%) |
Nov 04, 2022 | 11.01 | 11.34 | 10.96 | 11.13 | 230,438 | +0.38(+3.57%) |
Nov 03, 2022 | 10.85 | 11.41 | 10.70 | 10.75 | 236,057 | -0.24(-2.16%) |
Nov 02, 2022 | 9.968 | 10.98 | 617,127 | +1.00(+9.98%) | ||
Nov 01, 2022 | 12.56 | 12.57 | 9.680 | 9.986 | 1,394,377 | -2.47(-19.82%) |
Oct 31, 2022 | 11.71 | 12.56 | 11.65 | 12.46 | 214,638 | +0.68(+5.75%) |
Oct 28, 2022 | 11.71 | 12.01 | 11.34 | 11.78 | 278,056 | +0.16(+1.42%) |
Oct 27, 2022 | 12.08 | 12.15 | 11.53 | 11.61 | 174,215 | -0.25(-2.08%) |
Oct 26, 2022 | 11.52 | 12.24 | 11.52 | 11.86 | 309,320 | +0.46(+4.01%) |
Oct 25, 2022 | 11.22 | 11.48 | 11.10 | 11.40 | 237,667 | +0.06(+0.56%) |
Oct 24, 2022 | 11.06 | 11.39 | 10.96 | 11.34 | 165,476 | +0.27(+2.39%) |
Oct 21, 2022 | 11.08 | 11.34 | 11.05 | 11.07 | 164,985 | +0.09(+0.83%) |
Oct 20, 2022 | 11.01 | 11.13 | 10.85 | 10.98 | 176,186 | +0.07(+0.67%) |
Oct 19, 2022 | 10.64 | 11.18 | 10.64 | 10.91 | 195,315 | +0.40(+3.83%) |
Oct 18, 2022 | 10.47 | 10.68 | 10.06 | 10.51 | 175,046 | +0.17(+1.68%) |
Oct 17, 2022 | 10.09 | 10.42 | 10.09 | 10.33 | 143,840 | +0.35(+3.48%) |
Oct 14, 2022 | 9.785 | 10.04 | 9.579 | 9.986 | 276,914 | +0.17(+1.77%) |
Oct 13, 2022 | 9.200 | 9.840 | 9.158 | 9.812 | 142,634 | +0.51(+5.51%) |
Oct 12, 2022 | 9.163 | 9.346 | 8.898 | 9.300 | 81,710 | +0.07(+0.79%) |
Oct 11, 2022 | 9.136 | 9.410 | 8.971 | 9.227 | 115,627 | -0.08(-0.88%) |
Oct 10, 2022 | 9.529 | 9.748 | 9.300 | 9.309 | 89,789 | -0.34(-3.51%) |
Oct 07, 2022 | 9.803 | 9.876 | 9.565 | 9.648 | 160,604 | -0.05(-0.47%) |
Oct 06, 2022 | 9.611 | 9.799 | 9.602 | 9.693 | 105,759 | -0.01(-0.09%) |
Oct 05, 2022 | 9.382 | 9.776 | 9.382 | 9.703 | 144,265 | +0.32(+3.41%) |
Oct 04, 2022 | 9.218 | 9.456 | 9.099 | 9.382 | 182,145 | +0.36(+3.95%) |
Oct 03, 2022 | 8.907 | 9.062 | 8.816 | 9.026 | 361,759 | +0.47(+5.45%) |
Sep 30, 2022 | 8.450 | 8.779 | 8.367 | 8.559 | 439,493 | +0.03(+0.32%) |
Sep 29, 2022 | 8.605 | 8.660 | 8.303 | 8.532 | 186,268 | -0.26(-2.91%) |
Sep 28, 2022 | 8.322 | 8.861 | 8.267 | 8.788 | 196,107 | +0.55(+6.66%) |
Sep 27, 2022 | 8.221 | 8.523 | 8.066 | 8.239 | 183,465 | +0.21(+2.62%) |
Sep 26, 2022 | 8.084 | 8.495 | 7.965 | 8.029 | 148,809 | -0.31(-3.73%) |
Sep 23, 2022 | 8.678 | 8.687 | 8.249 | 8.340 | 210,038 | -0.70(-7.69%) |
Sep 22, 2022 | 9.218 | 9.428 | 8.944 | 9.035 | 144,809 | -0.15(-1.59%) |
Sep 21, 2022 | 9.282 | 9.520 | 9.163 | 9.181 | 125,660 | +0.02(+0.20%) |
Sep 20, 2022 | 9.602 | 9.602 | 9.154 | 9.163 | 154,035 | -0.65(-6.62%) |
Sep 19, 2022 | 8.998 | 9.876 | 8.998 | 9.812 | 248,313 | +0.70(+7.62%) |
Sep 16, 2022 | 9.346 | 9.419 | 9.099 | 9.117 | 251,173 | -0.31(-3.30%) |
Sep 15, 2022 | 9.529 | 9.620 | 9.309 | 9.428 | 104,380 | -0.35(-3.55%) |
Sep 14, 2022 | 9.373 | 9.874 | 9.373 | 9.776 | 137,384 | +0.52(+5.63%) |
Sep 13, 2022 | 9.437 | 9.716 | 9.200 | 9.254 | 99,826 | -0.42(-4.35%) |
Sep 12, 2022 | 9.721 | 9.885 | 9.575 | 9.675 | 104,018 | +0.09(+0.95%) |
Sep 09, 2022 | 9.547 | 9.684 | 9.520 | 9.584 | 85,276 | +0.26(+2.75%) |
Sep 08, 2022 | 9.483 | 9.582 | 9.318 | 9.328 | 107,505 | -0.16(-1.73%) |
Sep 07, 2022 | 9.145 | 9.529 | 8.916 | 9.492 | 191,865 | +0.18(+1.96%) |
Sep 06, 2022 | 9.565 | 9.666 | 9.209 | 9.309 | 180,723 | -0.17(-1.83%) |
Sep 02, 2022 | 9.474 | 9.625 | 9.355 | 9.483 | 117,888 | +0.21(+2.32%) |