Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.26 | 11.66 | 11.03 | 11.58 | 139,088 | +0.38(+3.37%) |
Nov 29, 2022 | 11.08 | 11.31 | 11.08 | 11.21 | 72,047 | +0.05(+0.44%) |
Nov 28, 2022 | 11.35 | 11.41 | 11.12 | 11.16 | 104,784 | -0.38(-3.27%) |
Nov 25, 2022 | 11.43 | 11.67 | 11.32 | 11.53 | 22,518 | +0.15(+1.31%) |
Nov 23, 2022 | 11.35 | 11.50 | 11.25 | 11.38 | 61,989 | -0.01(-0.09%) |
Nov 22, 2022 | 11.45 | 11.45 | 11.20 | 11.39 | 74,890 | +0.01(+0.09%) |
Nov 21, 2022 | 11.45 | 11.50 | 11.14 | 11.38 | 97,761 | -0.15(-1.29%) |
Nov 18, 2022 | 11.89 | 11.90 | 11.51 | 11.53 | 181,279 | +0.03(+0.26%) |
Nov 17, 2022 | 11.71 | 11.71 | 11.31 | 11.50 | 113,661 | -0.29(-2.44%) |
Nov 16, 2022 | 11.94 | 11.98 | 11.57 | 11.79 | 77,771 | -0.33(-2.70%) |
Nov 15, 2022 | 12.27 | 12.53 | 11.98 | 12.12 | 77,789 | +0.11(+0.91%) |
Nov 14, 2022 | 11.71 | 12.39 | 11.57 | 12.01 | 98,820 | +0.26(+2.20%) |
Nov 11, 2022 | 10.94 | 11.85 | 10.94 | 11.75 | 167,546 | +0.96(+8.92%) |
Nov 10, 2022 | 10.72 | 11.07 | 10.70 | 10.79 | 109,999 | +0.60(+5.84%) |
Nov 09, 2022 | 10.59 | 10.60 | 10.10 | 10.19 | 85,305 | -0.42(-3.93%) |
Nov 08, 2022 | 10.90 | 11.22 | 10.47 | 10.61 | 77,337 | -0.33(-2.99%) |
Nov 07, 2022 | 11.09 | 11.09 | 10.60 | 10.94 | 91,886 | +0.09(+0.82%) |
Nov 04, 2022 | 10.60 | 10.86 | 10.37 | 10.85 | 68,181 | +0.40(+3.80%) |
Nov 03, 2022 | 10.57 | 10.65 | 10.04 | 10.45 | 86,934 | -0.22(-2.05%) |
Nov 02, 2022 | 10.95 | 10.66 | 10.67 | 91,388 | -0.25(-2.27%) | |
Nov 01, 2022 | 11.16 | 11.16 | 10.79 | 10.92 | 114,371 | -0.05(-0.45%) |
Oct 31, 2022 | 10.77 | 11.10 | 10.68 | 10.97 | 155,162 | +0.18(+1.66%) |
Oct 28, 2022 | 10.08 | 10.82 | 9.876 | 10.79 | 140,410 | +0.90(+9.14%) |
Oct 27, 2022 | 9.936 | 10.13 | 9.787 | 9.886 | 97,610 | +0.08(+0.81%) |
Oct 26, 2022 | 9.618 | 10.07 | 9.544 | 9.807 | 88,540 | +0.28(+2.92%) |
Oct 25, 2022 | 9.052 | 9.653 | 9.042 | 9.529 | 227,122 | +0.49(+5.38%) |
Oct 24, 2022 | 8.963 | 9.152 | 8.804 | 9.042 | 99,035 | +0.12(+1.33%) |
Oct 21, 2022 | 8.993 | 9.132 | 8.884 | 8.923 | 129,477 | -0.09(-0.99%) |
Oct 20, 2022 | 9.459 | 9.479 | 8.814 | 9.013 | 125,743 | -0.51(-5.32%) |
Oct 19, 2022 | 9.866 | 10.02 | 9.430 | 9.519 | 141,598 | -0.65(-6.35%) |
Oct 18, 2022 | 10.15 | 10.37 | 10.04 | 10.16 | 69,733 | +0.17(+1.69%) |
Oct 17, 2022 | 9.809 | 10.23 | 9.809 | 9.995 | 139,939 | +0.36(+3.78%) |
Oct 14, 2022 | 9.858 | 10.01 | 9.602 | 9.632 | 101,775 | -0.22(-2.20%) |
Oct 13, 2022 | 9.514 | 9.907 | 9.214 | 9.848 | 113,472 | +0.28(+2.87%) |
Oct 12, 2022 | 9.612 | 9.632 | 9.366 | 9.573 | 85,920 | -0.08(-0.81%) |
Oct 11, 2022 | 9.710 | 9.877 | 9.474 | 9.651 | 94,352 | -0.12(-1.21%) |
Oct 10, 2022 | 9.995 | 10.07 | 9.612 | 9.769 | 92,271 | -0.25(-2.45%) |
Oct 07, 2022 | 10.32 | 10.43 | 9.946 | 10.02 | 104,124 | -0.38(-3.69%) |
Oct 06, 2022 | 10.54 | 10.75 | 10.37 | 10.40 | 79,397 | -0.19(-1.76%) |
Oct 05, 2022 | 10.30 | 10.72 | 10.30 | 10.59 | 137,973 | +0.08(+0.75%) |
Oct 04, 2022 | 10.20 | 10.59 | 10.20 | 10.51 | 127,482 | +0.53(+5.32%) |
Oct 03, 2022 | 10.17 | 10.27 | 9.691 | 9.976 | 152,133 | +0.14(+1.40%) |
Sep 30, 2022 | 9.976 | 10.74 | 9.818 | 9.838 | 310,952 | +0.12(+1.21%) |
Sep 29, 2022 | 10.12 | 10.12 | 9.612 | 9.720 | 228,548 | -0.36(-3.61%) |
Sep 28, 2022 | 9.779 | 10.15 | 9.779 | 10.08 | 113,318 | +0.37(+3.85%) |
Sep 27, 2022 | 9.936 | 10.07 | 9.553 | 9.710 | 107,853 | -0.11(-1.10%) |
Sep 26, 2022 | 9.740 | 10.18 | 9.612 | 9.818 | 86,711 | +0.05(+0.50%) |
Sep 23, 2022 | 10.52 | 10.57 | 9.553 | 9.769 | 130,631 | -0.85(-7.96%) |
Sep 22, 2022 | 10.69 | 10.78 | 10.46 | 10.61 | 146,954 | -0.17(-1.55%) |
Sep 21, 2022 | 11.19 | 11.22 | 10.72 | 10.78 | 154,198 | -0.15(-1.35%) |
Sep 20, 2022 | 11.04 | 11.04 | 10.70 | 10.93 | 105,320 | -0.20(-1.77%) |
Sep 19, 2022 | 11.51 | 11.59 | 11.02 | 11.13 | 136,597 | -0.59(-5.03%) |
Sep 16, 2022 | 11.55 | 11.75 | 11.48 | 11.72 | 434,488 | +0.07(+0.59%) |
Sep 15, 2022 | 11.45 | 11.74 | 11.34 | 11.65 | 174,795 | +0.30(+2.69%) |
Sep 14, 2022 | 11.52 | 11.60 | 11.26 | 11.34 | 66,689 | -0.24(-2.04%) |
Sep 13, 2022 | 11.29 | 11.63 | 11.19 | 11.58 | 207,715 | +0.02(+0.17%) |
Sep 12, 2022 | 12.06 | 12.11 | 11.52 | 11.56 | 110,229 | -0.42(-3.53%) |
Sep 09, 2022 | 11.80 | 11.98 | 11.63 | 11.98 | 75,591 | +0.31(+2.70%) |
Sep 08, 2022 | 11.45 | 11.78 | 11.36 | 11.67 | 150,650 | +0.04(+0.34%) |
Sep 07, 2022 | 11.07 | 11.63 | 10.88 | 11.63 | 155,279 | +0.47(+4.23%) |
Sep 06, 2022 | 10.92 | 11.18 | 10.51 | 11.15 | 251,975 | +0.25(+2.25%) |
Sep 02, 2022 | 10.95 | 11.09 | 10.64 | 10.91 | 168,232 | +0.08(+0.73%) |