Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.40 | 10.56 | 9.840 | 10.32 | 2,800 | +0.08(+0.77%) |
Nov 29, 2022 | 9.930 | 10.56 | 9.840 | 10.24 | 4,530 | +0.24(+2.40%) |
Nov 28, 2022 | 9.680 | 10.40 | 9.642 | 10.00 | 929 | -0.11(-1.06%) |
Nov 25, 2022 | 9.997 | 10.56 | 9.986 | 10.11 | 914 | -0.20(-1.93%) |
Nov 23, 2022 | 10.56 | 10.88 | 9.920 | 10.31 | 14,664 | -0.65(-5.97%) |
Nov 22, 2022 | 11.20 | 11.20 | 10.58 | 10.96 | 940 | -0.20(-1.79%) |
Nov 21, 2022 | 11.36 | 11.68 | 10.56 | 11.16 | 4,038 | -0.12(-1.06%) |
Nov 18, 2022 | 11.48 | 11.84 | 10.58 | 11.28 | 9,328 | -0.56(-4.73%) |
Nov 17, 2022 | 11.75 | 11.84 | 11.07 | 11.84 | 17,341 | +0.08(+0.68%) |
Nov 16, 2022 | 10.40 | 12.16 | 10.40 | 11.76 | 28,984 | +1.04(+9.70%) |
Nov 15, 2022 | 10.18 | 11.04 | 9.922 | 10.72 | 12,330 | +0.54(+5.33%) |
Nov 14, 2022 | 9.760 | 10.86 | 9.602 | 10.18 | 6,039 | -0.06(-0.62%) |
Nov 11, 2022 | 9.688 | 10.68 | 9.216 | 10.24 | 35,896 | +0.96(+10.36%) |
Nov 10, 2022 | 9.440 | 9.602 | 9.160 | 9.280 | 8,189 | +0.32(+3.57%) |
Nov 09, 2022 | 9.304 | 9.600 | 8.808 | 8.960 | 10,628 | -0.63(-6.59%) |
Nov 08, 2022 | 10.08 | 10.27 | 9.120 | 9.592 | 13,551 | -0.33(-3.31%) |
Nov 07, 2022 | 10.24 | 10.84 | 9.602 | 9.920 | 18,626 | -0.32(-3.13%) |
Nov 04, 2022 | 10.88 | 10.88 | 9.760 | 10.24 | 5,728 | -0.32(-3.03%) |
Nov 03, 2022 | 9.760 | 10.86 | 9.760 | 10.56 | 17,785 | +0.16(+1.54%) |
Nov 02, 2022 | 10.56 | 10.88 | 9.880 | 10.40 | 8,836 | -0.60(-5.45%) |
Nov 01, 2022 | 10.56 | 11.52 | 10.56 | 11.00 | 6,111 | +0.43(+4.09%) |
Oct 31, 2022 | 11.20 | 11.20 | 10.56 | 10.57 | 6,143 | -0.51(-4.62%) |
Oct 28, 2022 | 11.61 | 11.79 | 10.24 | 11.08 | 5,988 | -0.20(-1.77%) |
Oct 27, 2022 | 12.00 | 12.11 | 11.22 | 11.28 | 6,387 | -0.88(-7.21%) |
Oct 26, 2022 | 11.52 | 13.12 | 11.52 | 12.16 | 31,736 | +0.52(+4.45%) |
Oct 25, 2022 | 12.48 | 12.64 | 11.44 | 11.64 | 12,081 | -0.68(-5.53%) |
Oct 24, 2022 | 10.72 | 12.64 | 10.32 | 12.32 | 32,066 | +1.89(+18.10%) |
Oct 21, 2022 | 10.92 | 10.92 | 10.16 | 10.43 | 2,631 | +0.02(+0.15%) |
Oct 20, 2022 | 10.56 | 11.36 | 10.36 | 10.42 | 4,998 | -0.48(-4.41%) |
Oct 19, 2022 | 11.52 | 11.52 | 10.88 | 10.90 | 3,051 | -0.30(-2.70%) |
Oct 18, 2022 | 11.04 | 11.44 | 10.48 | 11.20 | 8,089 | +0.06(+0.53%) |
Oct 17, 2022 | 11.36 | 11.41 | 10.64 | 11.14 | 9,874 | -0.22(-1.94%) |
Oct 14, 2022 | 10.51 | 11.76 | 10.51 | 11.36 | 24,576 | +0.56(+5.17%) |
Oct 13, 2022 | 10.19 | 11.12 | 9.520 | 10.80 | 42,077 | +0.68(+6.72%) |
Oct 12, 2022 | 10.08 | 10.40 | 9.760 | 10.12 | 6,836 | -0.37(-3.55%) |
Oct 11, 2022 | 9.600 | 10.56 | 9.360 | 10.49 | 23,379 | +0.89(+9.32%) |
Oct 10, 2022 | 9.600 | 10.32 | 9.440 | 9.600 | 5,795 | +0.04(+0.40%) |
Oct 07, 2022 | 9.280 | 9.760 | 8.960 | 9.562 | 5,748 | -0.12(-1.26%) |
Oct 06, 2022 | 9.280 | 10.00 | 9.280 | 9.683 | 5,005 | +0.24(+2.58%) |
Oct 05, 2022 | 9.002 | 9.709 | 8.981 | 9.440 | 3,628 | -0.30(-3.09%) |
Oct 04, 2022 | 9.120 | 9.920 | 9.120 | 9.741 | 9,152 | +0.38(+4.07%) |
Oct 03, 2022 | 8.960 | 9.600 | 8.805 | 9.360 | 10,503 | +1.04(+12.48%) |
Sep 30, 2022 | 8.642 | 8.800 | 8.322 | 8.322 | 2,926 | +0.00(+0.02%) |
Sep 29, 2022 | 8.160 | 8.802 | 8.160 | 8.320 | 14,467 | -0.32(-3.70%) |
Sep 28, 2022 | 8.160 | 8.864 | 7.045 | 8.640 | 37,958 | +0.31(+3.75%) |
Sep 27, 2022 | 8.013 | 8.638 | 8.013 | 8.328 | 1,827 | +0.22(+2.72%) |
Sep 26, 2022 | 8.642 | 9.197 | 8.018 | 8.107 | 3,503 | -0.53(-6.17%) |
Sep 23, 2022 | 8.160 | 9.280 | 8.160 | 8.640 | 4,764 | +0.14(+1.68%) |
Sep 22, 2022 | 9.157 | 9.296 | 8.160 | 8.498 | 18,656 | -0.94(-9.98%) |
Sep 21, 2022 | 10.24 | 10.24 | 9.120 | 9.440 | 6,718 | -0.02(-0.25%) |
Sep 20, 2022 | 9.600 | 9.920 | 9.288 | 9.464 | 14,110 | -0.31(-3.19%) |
Sep 19, 2022 | 10.05 | 10.72 | 9.616 | 9.776 | 4,335 | -0.16(-1.61%) |
Sep 16, 2022 | 10.08 | 10.42 | 9.787 | 9.936 | 4,915 | -0.33(-3.24%) |
Sep 15, 2022 | 10.56 | 10.64 | 9.776 | 10.27 | 7,140 | -0.31(-2.90%) |
Sep 14, 2022 | 10.49 | 10.88 | 10.41 | 10.58 | 9,749 | -0.24(-2.18%) |
Sep 13, 2022 | 10.88 | 11.20 | 10.56 | 10.81 | 7,960 | -0.47(-4.18%) |
Sep 12, 2022 | 11.17 | 11.84 | 10.94 | 11.28 | 7,099 | -0.24(-2.06%) |
Sep 09, 2022 | 11.52 | 12.00 | 10.76 | 11.52 | 11,176 | -0.24(-2.04%) |
Sep 08, 2022 | 11.52 | 12.40 | 10.88 | 11.76 | 16,218 | +0.15(+1.28%) |
Sep 07, 2022 | 11.20 | 12.00 | 11.20 | 11.61 | 20,731 | +0.41(+3.67%) |
Sep 06, 2022 | 9.600 | 11.68 | 9.282 | 11.20 | 63,812 | +1.48(+15.25%) |
Sep 02, 2022 | 10.15 | 10.40 | 9.474 | 9.718 | 14,140 | +0.11(+1.17%) |