Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.650 | 10.09 | 9.460 | 10.05 | 125,572 | +0.59(+6.24%) |
Nov 29, 2022 | 9.370 | 9.530 | 9.310 | 9.460 | 37,016 | +0.16(+1.72%) |
Nov 28, 2022 | 9.830 | 9.850 | 9.300 | 9.300 | 96,417 | -0.55(-5.58%) |
Nov 25, 2022 | 9.720 | 9.930 | 9.700 | 9.850 | 50,846 | +0.12(+1.23%) |
Nov 24, 2022 | 9.750 | 9.820 | 9.590 | 9.730 | 59,310 | +0.14(+1.46%) |
Nov 23, 2022 | 9.210 | 9.720 | 9.210 | 9.590 | 101,578 | +0.38(+4.13%) |
Nov 22, 2022 | 9.240 | 9.460 | 9.110 | 9.210 | 69,314 | +0.06(+0.66%) |
Nov 21, 2022 | 9.110 | 9.180 | 8.920 | 9.150 | 80,081 | -0.03(-0.33%) |
Nov 18, 2022 | 9.100 | 9.310 | 8.800 | 9.180 | 117,556 | +0.16(+1.77%) |
Nov 17, 2022 | 8.460 | 9.060 | 8.310 | 9.020 | 162,004 | +0.41(+4.76%) |
Nov 16, 2022 | 8.960 | 8.960 | 8.490 | 8.610 | 240,908 | -0.37(-4.12%) |
Nov 15, 2022 | 9.150 | 9.170 | 8.840 | 8.980 | 342,720 | +0.01(+0.11%) |
Nov 14, 2022 | 9.070 | 9.520 | 8.920 | 8.970 | 489,677 | -0.02(-0.22%) |
Nov 11, 2022 | 10.75 | 10.75 | 8.720 | 8.990 | 776,504 | -1.84(-16.99%) |
Nov 10, 2022 | 10.74 | 11.25 | 10.73 | 10.83 | 101,368 | +0.46(+4.44%) |
Nov 09, 2022 | 10.79 | 10.80 | 10.32 | 10.37 | 47,753 | -0.51(-4.69%) |
Nov 08, 2022 | 10.91 | 11.05 | 10.70 | 10.88 | 53,038 | +0.00(+0.00%) |
Nov 07, 2022 | 11.25 | 11.25 | 10.82 | 10.88 | 47,925 | -0.31(-2.77%) |
Nov 04, 2022 | 10.68 | 11.19 | 10.61 | 11.19 | 131,495 | +0.82(+7.91%) |
Nov 03, 2022 | 9.920 | 10.51 | 9.910 | 10.37 | 135,065 | +0.33(+3.29%) |
Nov 02, 2022 | 10.25 | 10.53 | 9.960 | 10.04 | 104,246 | -0.21(-2.05%) |
Nov 01, 2022 | 10.82 | 10.82 | 10.25 | 10.25 | 138,629 | -0.39(-3.67%) |
Oct 31, 2022 | 10.45 | 10.73 | 10.42 | 10.64 | 151,493 | +0.01(+0.09%) |
Oct 28, 2022 | 10.59 | 10.74 | 10.56 | 10.63 | 77,427 | +0.04(+0.38%) |
Oct 27, 2022 | 10.67 | 10.70 | 10.38 | 10.59 | 64,298 | -0.07(-0.66%) |
Oct 26, 2022 | 10.53 | 10.68 | 10.34 | 10.66 | 127,435 | +0.17(+1.62%) |
Oct 25, 2022 | 10.05 | 10.49 | 10.03 | 10.49 | 134,116 | +0.40(+3.96%) |
Oct 24, 2022 | 9.760 | 10.30 | 9.650 | 10.09 | 192,816 | +0.30(+3.06%) |
Oct 21, 2022 | 9.450 | 9.790 | 9.260 | 9.790 | 112,004 | +0.40(+4.26%) |
Oct 20, 2022 | 9.540 | 9.820 | 9.300 | 9.390 | 95,291 | -0.15(-1.57%) |
Oct 19, 2022 | 9.910 | 9.910 | 9.330 | 9.540 | 124,479 | -0.41(-4.12%) |
Oct 18, 2022 | 10.17 | 10.33 | 9.880 | 9.950 | 100,231 | -0.01(-0.10%) |
Oct 17, 2022 | 10.16 | 10.16 | 9.640 | 9.960 | 235,582 | +0.08(+0.81%) |
Oct 14, 2022 | 10.15 | 10.35 | 9.860 | 9.880 | 235,285 | -0.14(-1.40%) |
Oct 13, 2022 | 9.800 | 10.17 | 9.460 | 10.02 | 176,781 | +0.15(+1.52%) |
Oct 12, 2022 | 9.820 | 10.02 | 9.790 | 9.870 | 119,544 | +0.01(+0.10%) |
Oct 11, 2022 | 10.16 | 10.23 | 9.770 | 9.860 | 262,051 | -0.33(-3.24%) |
Oct 07, 2022 | 10.19 | 0 | -0.38(-3.60%) | |||
Oct 06, 2022 | 10.87 | 11.01 | 10.52 | 10.57 | 60,344 | -0.36(-3.29%) |
Oct 05, 2022 | 10.95 | 11.05 | 10.63 | 10.93 | 158,644 | -0.04(-0.36%) |
Oct 04, 2022 | 10.77 | 11.11 | 10.74 | 10.97 | 143,775 | +0.53(+5.08%) |
Oct 03, 2022 | 10.35 | 10.70 | 10.23 | 10.44 | 348,606 | +0.25(+2.45%) |
Sep 30, 2022 | 10.04 | 10.43 | 10.02 | 10.19 | 67,191 | +0.09(+0.89%) |
Sep 29, 2022 | 10.20 | 10.20 | 9.650 | 10.10 | 220,506 | -0.10(-0.98%) |
Sep 28, 2022 | 10.20 | 10.47 | 10.20 | 10.20 | 137,255 | -0.04(-0.39%) |
Sep 27, 2022 | 10.46 | 10.70 | 10.20 | 10.24 | 134,947 | +0.01(+0.10%) |
Sep 26, 2022 | 10.43 | 10.73 | 10.19 | 10.23 | 274,514 | -0.27(-2.57%) |
Sep 23, 2022 | 10.89 | 10.89 | 10.41 | 10.50 | 205,552 | -0.68(-6.08%) |
Sep 22, 2022 | 11.50 | 11.66 | 10.93 | 11.18 | 231,899 | -0.43(-3.70%) |
Sep 21, 2022 | 12.15 | 12.20 | 11.60 | 11.61 | 154,265 | -0.36(-3.01%) |
Sep 20, 2022 | 12.27 | 12.50 | 11.58 | 11.97 | 142,252 | -0.44(-3.55%) |
Sep 19, 2022 | 12.25 | 12.50 | 12.16 | 12.41 | 186,512 | +0.01(+0.08%) |
Sep 16, 2022 | 12.43 | 12.43 | 11.90 | 12.40 | 290,146 | -0.23(-1.82%) |
Sep 15, 2022 | 13.20 | 13.47 | 12.42 | 12.63 | 216,643 | -0.71(-5.32%) |
Sep 14, 2022 | 14.07 | 14.07 | 13.32 | 13.34 | 116,660 | -0.66(-4.71%) |
Sep 13, 2022 | 14.06 | 14.30 | 13.70 | 14.00 | 99,874 | -0.24(-1.69%) |
Sep 12, 2022 | 14.26 | 14.47 | 14.22 | 14.24 | 155,757 | +0.07(+0.49%) |
Sep 09, 2022 | 14.40 | 14.55 | 14.15 | 14.17 | 87,791 | -0.08(-0.56%) |
Sep 08, 2022 | 13.83 | 14.30 | 13.83 | 14.25 | 71,708 | +0.36(+2.59%) |
Sep 07, 2022 | 13.70 | 13.97 | 13.58 | 13.89 | 82,374 | +0.12(+0.87%) |
Sep 06, 2022 | 13.79 | 14.09 | 13.70 | 13.77 | 47,178 | +0.07(+0.51%) |
Sep 02, 2022 | 13.70 | 0 | -0.01(-0.07%) |