Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.42 | 11.98 | 11.37 | 11.81 | 437,333 | +0.29(+2.52%) |
Nov 29, 2022 | 11.35 | 11.67 | 11.24 | 11.52 | 81,040 | +0.21(+1.86%) |
Nov 28, 2022 | 11.13 | 11.36 | 11.03 | 11.31 | 63,312 | +0.09(+0.80%) |
Nov 25, 2022 | 11.27 | 11.45 | 11.20 | 11.22 | 28,190 | -0.13(-1.15%) |
Nov 23, 2022 | 11.56 | 11.65 | 11.25 | 11.35 | 50,467 | -0.22(-1.90%) |
Nov 22, 2022 | 11.54 | 11.79 | 11.44 | 11.57 | 42,222 | +0.10(+0.87%) |
Nov 21, 2022 | 11.55 | 11.71 | 11.25 | 11.47 | 61,575 | -0.23(-1.97%) |
Nov 18, 2022 | 11.44 | 11.83 | 11.31 | 11.70 | 80,343 | +0.53(+4.74%) |
Nov 17, 2022 | 10.98 | 11.19 | 10.96 | 11.17 | 56,248 | -0.02(-0.18%) |
Nov 16, 2022 | 11.71 | 11.77 | 11.16 | 11.19 | 104,860 | -0.78(-6.52%) |
Nov 15, 2022 | 12.00 | 12.36 | 11.82 | 11.97 | 194,645 | +0.28(+2.40%) |
Nov 14, 2022 | 11.34 | 11.73 | 11.01 | 11.69 | 111,090 | +0.35(+3.09%) |
Nov 11, 2022 | 10.62 | 11.45 | 10.58 | 11.34 | 103,872 | +0.73(+6.88%) |
Nov 10, 2022 | 10.00 | 10.64 | 9.920 | 10.61 | 130,461 | +1.01(+10.52%) |
Nov 09, 2022 | 9.200 | 9.650 | 9.120 | 9.600 | 131,101 | +0.26(+2.78%) |
Nov 08, 2022 | 9.770 | 9.820 | 9.220 | 9.340 | 68,046 | -0.36(-3.71%) |
Nov 07, 2022 | 9.570 | 9.710 | 9.156 | 9.700 | 69,726 | +0.14(+1.46%) |
Nov 04, 2022 | 9.580 | 9.690 | 9.410 | 9.560 | 51,577 | +0.20(+2.14%) |
Nov 03, 2022 | 9.060 | 9.435 | 9.020 | 9.360 | 46,985 | +0.12(+1.30%) |
Nov 02, 2022 | 9.420 | 9.680 | 9.220 | 9.240 | 114,122 | -0.25(-2.63%) |
Nov 01, 2022 | 9.320 | 9.560 | 9.060 | 9.490 | 167,410 | +0.32(+3.49%) |
Oct 31, 2022 | 9.000 | 9.410 | 8.830 | 9.170 | 403,722 | +0.12(+1.33%) |
Oct 28, 2022 | 9.330 | 9.550 | 8.960 | 9.050 | 171,491 | -0.25(-2.69%) |
Oct 27, 2022 | 8.870 | 9.770 | 8.770 | 9.300 | 465,072 | +0.90(+10.71%) |
Oct 26, 2022 | 8.120 | 8.720 | 8.120 | 8.400 | 238,921 | +0.30(+3.70%) |
Oct 25, 2022 | 7.800 | 8.240 | 7.754 | 8.100 | 152,818 | +0.25(+3.18%) |
Oct 24, 2022 | 7.540 | 7.940 | 7.400 | 7.850 | 109,743 | +0.37(+4.95%) |
Oct 21, 2022 | 7.390 | 7.640 | 7.240 | 7.480 | 244,814 | +0.11(+1.49%) |
Oct 20, 2022 | 7.570 | 7.670 | 7.350 | 7.370 | 84,903 | -0.28(-3.66%) |
Oct 19, 2022 | 7.670 | 7.770 | 7.540 | 7.650 | 82,009 | -0.13(-1.67%) |
Oct 18, 2022 | 7.930 | 8.060 | 7.680 | 7.780 | 48,627 | +0.05(+0.65%) |
Oct 17, 2022 | 7.710 | 8.010 | 7.635 | 7.730 | 87,645 | +0.20(+2.66%) |
Oct 14, 2022 | 7.550 | 7.756 | 7.250 | 7.530 | 156,701 | +0.03(+0.40%) |
Oct 13, 2022 | 7.460 | 7.760 | 7.135 | 7.500 | 181,071 | -0.10(-1.32%) |
Oct 12, 2022 | 7.850 | 7.850 | 7.470 | 7.600 | 122,650 | -0.22(-2.81%) |
Oct 11, 2022 | 8.280 | 8.280 | 7.530 | 7.820 | 193,535 | -0.47(-5.67%) |
Oct 10, 2022 | 9.320 | 9.320 | 8.280 | 8.290 | 78,368 | -1.00(-10.76%) |
Oct 07, 2022 | 9.670 | 9.670 | 9.250 | 9.290 | 132,974 | -0.41(-4.23%) |
Oct 06, 2022 | 9.490 | 9.785 | 9.420 | 9.700 | 125,603 | +0.18(+1.89%) |
Oct 05, 2022 | 9.160 | 9.560 | 9.160 | 9.520 | 133,912 | +0.20(+2.15%) |
Oct 04, 2022 | 9.350 | 9.400 | 9.115 | 9.320 | 130,518 | +0.23(+2.53%) |
Oct 03, 2022 | 8.580 | 9.260 | 8.500 | 9.090 | 140,110 | +0.74(+8.86%) |
Sep 30, 2022 | 8.260 | 8.540 | 8.080 | 8.350 | 111,038 | +0.09(+1.09%) |
Sep 29, 2022 | 8.360 | 8.360 | 8.020 | 8.260 | 49,383 | -0.27(-3.17%) |
Sep 28, 2022 | 8.130 | 8.580 | 8.120 | 8.530 | 71,407 | +0.41(+5.05%) |
Sep 27, 2022 | 8.560 | 8.580 | 8.070 | 8.120 | 65,122 | -0.23(-2.75%) |
Sep 26, 2022 | 8.580 | 8.770 | 8.340 | 8.350 | 67,687 | -0.30(-3.47%) |
Sep 23, 2022 | 8.720 | 8.800 | 8.510 | 8.650 | 90,090 | -0.20(-2.26%) |
Sep 22, 2022 | 9.120 | 9.220 | 8.720 | 8.850 | 64,918 | -0.25(-2.69%) |
Sep 21, 2022 | 9.400 | 9.550 | 9.085 | 9.095 | 64,357 | -0.30(-3.24%) |
Sep 20, 2022 | 9.800 | 9.800 | 9.330 | 9.400 | 67,011 | -0.46(-4.67%) |
Sep 19, 2022 | 10.01 | 10.07 | 9.810 | 9.860 | 57,457 | -0.27(-2.67%) |
Sep 16, 2022 | 10.03 | 10.23 | 9.680 | 10.13 | 227,922 | +0.02(+0.20%) |
Sep 15, 2022 | 9.570 | 10.15 | 9.570 | 10.11 | 88,020 | +0.38(+3.91%) |
Sep 14, 2022 | 9.860 | 9.890 | 9.535 | 9.730 | 57,459 | -0.18(-1.82%) |
Sep 13, 2022 | 10.58 | 10.76 | 9.820 | 9.910 | 83,766 | -0.92(-8.49%) |
Sep 12, 2022 | 11.09 | 11.17 | 10.80 | 10.83 | 79,939 | -0.27(-2.43%) |
Sep 09, 2022 | 11.58 | 11.80 | 11.04 | 11.10 | 45,158 | -0.37(-3.23%) |
Sep 08, 2022 | 11.34 | 11.56 | 11.21 | 11.47 | 74,637 | -0.04(-0.35%) |
Sep 07, 2022 | 11.18 | 11.56 | 11.18 | 11.51 | 56,291 | +0.24(+2.13%) |
Sep 06, 2022 | 11.62 | 11.62 | 11.07 | 11.27 | 70,262 | -0.18(-1.57%) |
Sep 02, 2022 | 11.79 | 11.79 | 11.31 | 11.45 | 50,574 | -0.13(-1.12%) |