Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.68 | 12.84 | 12.48 | 12.76 | 35,527 | +0.10(+0.79%) |
Nov 29, 2022 | 12.64 | 12.68 | 12.63 | 12.66 | 16,323 | +0.36(+2.93%) |
Nov 28, 2022 | 12.46 | 12.46 | 12.29 | 12.30 | 4,516 | -0.33(-2.61%) |
Nov 25, 2022 | 12.53 | 12.72 | 12.53 | 12.63 | 4,896 | +0.21(+1.69%) |
Nov 23, 2022 | 12.40 | 12.43 | 12.33 | 12.42 | 10,710 | +0.08(+0.65%) |
Nov 22, 2022 | 12.24 | 12.34 | 12.22 | 12.34 | 7,976 | +0.30(+2.49%) |
Nov 21, 2022 | 12.05 | 12.06 | 11.93 | 12.04 | 12,941 | +0.00(+0.00%) |
Nov 18, 2022 | 12.07 | 12.10 | 11.99 | 12.04 | 5,140 | +0.11(+0.92%) |
Nov 17, 2022 | 11.76 | 11.98 | 11.76 | 11.93 | 8,369 | +0.10(+0.85%) |
Nov 16, 2022 | 11.75 | 11.83 | 11.63 | 11.83 | 30,512 | +0.18(+1.55%) |
Nov 15, 2022 | 11.72 | 11.73 | 11.44 | 11.65 | 5,828 | +0.13(+1.13%) |
Nov 14, 2022 | 11.60 | 11.61 | 11.52 | 11.52 | 16,498 | -0.20(-1.71%) |
Nov 11, 2022 | 11.60 | 11.75 | 11.60 | 11.72 | 5,977 | +0.56(+5.02%) |
Nov 10, 2022 | 11.18 | 11.31 | 11.03 | 11.16 | 22,107 | +0.18(+1.64%) |
Nov 09, 2022 | 10.95 | 11.12 | 10.95 | 10.98 | 27,565 | +0.25(+2.33%) |
Nov 08, 2022 | 10.57 | 10.73 | 10.55 | 10.73 | 22,987 | +0.20(+1.85%) |
Nov 07, 2022 | 10.55 | 10.56 | 10.48 | 10.54 | 14,702 | +0.22(+2.18%) |
Nov 04, 2022 | 10.20 | 10.39 | 10.15 | 10.31 | 34,442 | +0.33(+3.31%) |
Nov 03, 2022 | 9.730 | 9.980 | 9.690 | 9.980 | 49,579 | +0.25(+2.57%) |
Nov 02, 2022 | 9.750 | 9.980 | 9.660 | 9.730 | 43,083 | -0.16(-1.62%) |
Nov 01, 2022 | 9.970 | 9.980 | 9.780 | 9.890 | 34,367 | +0.08(+0.82%) |
Oct 31, 2022 | 9.820 | 9.870 | 9.774 | 9.810 | 27,618 | -0.19(-1.90%) |
Oct 28, 2022 | 9.890 | 10.00 | 9.820 | 10.00 | 34,017 | +0.20(+2.04%) |
Oct 27, 2022 | 9.830 | 9.859 | 9.760 | 9.800 | 14,524 | -0.01(-0.10%) |
Oct 26, 2022 | 9.830 | 9.880 | 9.790 | 9.810 | 13,634 | +0.08(+0.82%) |
Oct 25, 2022 | 9.610 | 9.730 | 9.601 | 9.730 | 101,488 | +0.13(+1.35%) |
Oct 24, 2022 | 9.620 | 9.670 | 9.580 | 9.600 | 30,669 | +0.13(+1.37%) |
Oct 21, 2022 | 9.360 | 9.490 | 9.220 | 9.470 | 15,521 | +0.27(+2.97%) |
Oct 20, 2022 | 9.320 | 9.395 | 9.180 | 9.197 | 21,119 | -0.06(-0.68%) |
Oct 19, 2022 | 9.310 | 9.310 | 9.210 | 9.260 | 36,599 | -0.06(-0.64%) |
Oct 18, 2022 | 9.400 | 9.400 | 9.280 | 9.320 | 60,328 | +0.37(+4.13%) |
Oct 17, 2022 | 9.000 | 9.030 | 8.950 | 8.950 | 28,700 | +0.18(+2.05%) |
Oct 14, 2022 | 8.820 | 8.950 | 8.760 | 8.770 | 25,729 | -0.15(-1.68%) |
Oct 13, 2022 | 8.480 | 8.980 | 8.480 | 8.920 | 54,065 | +0.44(+5.19%) |
Oct 12, 2022 | 8.490 | 8.570 | 8.470 | 8.480 | 40,519 | +0.00(+0.00%) |
Oct 11, 2022 | 8.550 | 8.660 | 8.470 | 8.480 | 94,339 | -0.27(-3.09%) |
Oct 10, 2022 | 8.720 | 8.760 | 8.655 | 8.750 | 33,016 | -0.11(-1.24%) |
Oct 07, 2022 | 8.880 | 8.940 | 8.790 | 8.860 | 41,683 | +0.02(+0.23%) |
Oct 06, 2022 | 8.980 | 9.010 | 8.840 | 8.840 | 57,591 | -0.21(-2.32%) |
Oct 05, 2022 | 9.070 | 9.120 | 8.920 | 9.050 | 45,991 | -0.18(-1.95%) |
Oct 04, 2022 | 9.140 | 9.260 | 9.140 | 9.230 | 146,788 | +0.35(+3.94%) |
Oct 03, 2022 | 8.840 | 8.930 | 8.830 | 8.880 | 28,260 | +0.02(+0.23%) |
Sep 30, 2022 | 8.910 | 9.000 | 8.860 | 8.860 | 49,420 | +0.13(+1.49%) |
Sep 29, 2022 | 8.610 | 8.795 | 8.610 | 8.730 | 188,129 | -0.06(-0.68%) |
Sep 28, 2022 | 8.510 | 8.850 | 8.470 | 8.790 | 120,813 | -0.11(-1.24%) |
Sep 27, 2022 | 9.000 | 9.050 | 8.840 | 8.900 | 100,491 | -0.15(-1.66%) |
Sep 26, 2022 | 9.170 | 9.190 | 9.025 | 9.050 | 61,128 | -0.29(-3.10%) |
Sep 23, 2022 | 9.310 | 9.350 | 9.230 | 9.340 | 22,377 | -0.61(-6.13%) |
Sep 22, 2022 | 10.01 | 10.01 | 9.910 | 9.950 | 12,121 | +0.06(+0.61%) |
Sep 21, 2022 | 9.980 | 10.13 | 9.880 | 9.890 | 23,525 | -0.37(-3.61%) |
Sep 20, 2022 | 10.38 | 10.40 | 10.18 | 10.26 | 16,817 | -0.43(-4.02%) |
Sep 19, 2022 | 10.62 | 10.69 | 10.59 | 10.69 | 16,192 | +0.07(+0.66%) |
Sep 16, 2022 | 10.47 | 10.62 | 10.47 | 10.62 | 16,674 | +0.01(+0.09%) |
Sep 15, 2022 | 10.50 | 10.67 | 10.47 | 10.61 | 20,620 | +0.43(+4.22%) |
Sep 14, 2022 | 10.19 | 10.28 | 10.16 | 10.18 | 17,095 | +0.04(+0.39%) |
Sep 13, 2022 | 10.30 | 10.32 | 10.14 | 10.14 | 37,260 | -0.30(-2.87%) |
Sep 12, 2022 | 10.43 | 10.46 | 10.40 | 10.44 | 21,884 | +0.34(+3.37%) |
Sep 09, 2022 | 10.09 | 10.13 | 10.08 | 10.10 | 20,520 | +0.28(+2.80%) |
Sep 08, 2022 | 9.842 | 9.845 | 9.680 | 9.825 | 112,742 | +0.25(+2.66%) |
Sep 07, 2022 | 9.505 | 9.595 | 9.465 | 9.570 | 75,164 | +0.17(+1.81%) |
Sep 06, 2022 | 9.470 | 9.470 | 9.400 | 9.400 | 35,789 | -0.05(-0.56%) |
Sep 02, 2022 | 9.760 | 9.780 | 9.453 | 9.453 | 26,169 | +0.02(+0.24%) |