Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.66 | 10.73 | 10.38 | 10.60 | 9,839,858 | +0.22(+2.11%) |
Nov 29, 2022 | 10.32 | 10.53 | 10.27 | 10.38 | 6,901,102 | +0.27(+2.63%) |
Nov 28, 2022 | 10.49 | 10.55 | 10.11 | 10.11 | 6,412,163 | -0.26(-2.48%) |
Nov 25, 2022 | 10.46 | 10.51 | 10.26 | 10.37 | 2,560,371 | -0.14(-1.36%) |
Nov 23, 2022 | 10.36 | 10.54 | 10.16 | 10.51 | 6,715,809 | +0.25(+2.41%) |
Nov 22, 2022 | 10.27 | 10.39 | 10.13 | 10.27 | 7,875,288 | +0.15(+1.50%) |
Nov 21, 2022 | 10.04 | 10.20 | 9.944 | 10.11 | 5,838,857 | +0.06(+0.57%) |
Nov 18, 2022 | 9.991 | 10.14 | 9.849 | 10.06 | 7,607,610 | -0.15(-1.49%) |
Nov 17, 2022 | 9.991 | 10.21 | 9.896 | 10.21 | 9,964,856 | -0.09(-0.83%) |
Nov 16, 2022 | 10.26 | 10.57 | 10.16 | 10.30 | 9,282,023 | -0.06(-0.55%) |
Nov 15, 2022 | 10.65 | 10.77 | 10.22 | 10.35 | 15,254,747 | -0.32(-3.03%) |
Nov 14, 2022 | 10.42 | 10.82 | 10.41 | 10.68 | 13,229,478 | -0.14(-1.32%) |
Nov 11, 2022 | 10.93 | 10.99 | 10.50 | 10.82 | 27,000,866 | -0.58(-5.09%) |
Nov 10, 2022 | 10.36 | 12.17 | 10.16 | 11.40 | 48,752,776 | +1.02(+9.80%) |
Nov 09, 2022 | 9.449 | 10.74 | 9.373 | 10.38 | 55,992,048 | +1.02(+10.86%) |
Nov 08, 2022 | 8.204 | 9.459 | 8.118 | 9.364 | 52,039,040 | +1.09(+13.22%) |
Nov 07, 2022 | 8.166 | 8.432 | 8.071 | 8.271 | 19,015,992 | +0.18(+2.23%) |
Nov 04, 2022 | 7.900 | 8.508 | 7.824 | 8.090 | 70,802,264 | +1.15(+16.58%) |
Nov 03, 2022 | 7.035 | 7.135 | 6.921 | 6.940 | 13,401,883 | -0.19(-2.67%) |
Nov 02, 2022 | 7.691 | 7.729 | 7.082 | 7.130 | 9,500,482 | -0.52(-6.83%) |
Nov 01, 2022 | 7.757 | 7.786 | 7.548 | 7.653 | 7,930,695 | +0.16(+2.16%) |
Oct 31, 2022 | 7.567 | 7.653 | 7.448 | 7.491 | 6,348,021 | -0.28(-3.55%) |
Oct 28, 2022 | 7.748 | 7.871 | 7.643 | 7.767 | 9,354,376 | -0.10(-1.33%) |
Oct 27, 2022 | 7.881 | 8.047 | 7.805 | 7.871 | 14,199,586 | +0.03(+0.36%) |
Oct 26, 2022 | 7.824 | 7.938 | 7.729 | 7.843 | 13,266,119 | +0.24(+3.12%) |
Oct 25, 2022 | 7.596 | 7.795 | 7.529 | 7.605 | 11,098,587 | +0.16(+2.17%) |
Oct 24, 2022 | 7.491 | 7.558 | 7.358 | 7.444 | 7,324,953 | -0.20(-2.61%) |
Oct 21, 2022 | 7.329 | 7.643 | 7.320 | 7.643 | 12,902,914 | +0.36(+4.96%) |
Oct 20, 2022 | 7.149 | 7.405 | 7.125 | 7.282 | 8,235,439 | +0.14(+2.00%) |
Oct 19, 2022 | 7.282 | 7.344 | 7.087 | 7.139 | 10,026,460 | -0.33(-4.45%) |
Oct 18, 2022 | 7.548 | 7.567 | 7.386 | 7.472 | 3,515,277 | +0.02(+0.26%) |
Oct 17, 2022 | 7.510 | 7.582 | 7.444 | 7.453 | 5,779,086 | +0.22(+3.02%) |
Oct 14, 2022 | 7.510 | 7.562 | 7.211 | 7.234 | 8,187,879 | -0.44(-5.70%) |
Oct 13, 2022 | 7.510 | 7.781 | 7.382 | 7.672 | 6,580,028 | -0.13(-1.71%) |
Oct 12, 2022 | 7.843 | 7.928 | 7.719 | 7.805 | 5,093,477 | -0.10(-1.20%) |
Oct 11, 2022 | 7.909 | 8.118 | 7.848 | 7.900 | 8,048,775 | +0.00(+0.00%) |
Oct 10, 2022 | 8.014 | 8.099 | 7.890 | 7.900 | 7,041,544 | -0.25(-3.03%) |
Oct 07, 2022 | 8.156 | 8.394 | 8.123 | 8.147 | 11,434,352 | -0.15(-1.83%) |
Oct 06, 2022 | 8.214 | 8.394 | 8.133 | 8.299 | 8,908,812 | +0.01(+0.11%) |
Oct 05, 2022 | 8.137 | 8.294 | 8.042 | 8.290 | 15,427,271 | +0.04(+0.46%) |
Oct 04, 2022 | 8.261 | 8.484 | 8.223 | 8.252 | 16,767,146 | +0.29(+3.70%) |
Oct 03, 2022 | 7.824 | 7.966 | 7.738 | 7.957 | 11,068,778 | +0.27(+3.46%) |
Sep 30, 2022 | 7.558 | 7.900 | 7.558 | 7.691 | 12,273,374 | -0.01(-0.12%) |
Sep 29, 2022 | 7.681 | 7.719 | 7.482 | 7.700 | 15,857,478 | +0.14(+1.89%) |
Sep 28, 2022 | 7.320 | 7.558 | 7.253 | 7.558 | 12,850,449 | +0.63(+9.05%) |
Sep 27, 2022 | 7.006 | 7.101 | 6.906 | 6.930 | 9,919,009 | +0.13(+1.96%) |
Sep 26, 2022 | 6.797 | 6.940 | 6.683 | 6.797 | 10,732,558 | +0.00(+0.00%) |
Sep 23, 2022 | 6.968 | 7.030 | 6.731 | 6.797 | 10,649,156 | -0.49(-6.78%) |
Sep 22, 2022 | 7.187 | 7.377 | 7.187 | 7.291 | 8,136,566 | +0.14(+1.99%) |
Sep 21, 2022 | 7.139 | 7.348 | 6.987 | 7.149 | 8,885,994 | +0.09(+1.21%) |
Sep 20, 2022 | 7.177 | 7.196 | 6.949 | 7.063 | 6,291,495 | -0.33(-4.50%) |
Sep 19, 2022 | 7.035 | 7.405 | 7.011 | 7.396 | 10,089,218 | +0.26(+3.60%) |
Sep 16, 2022 | 6.902 | 7.325 | 6.878 | 7.139 | 17,517,336 | -0.01(-0.13%) |
Sep 15, 2022 | 7.329 | 7.444 | 7.092 | 7.149 | 11,444,681 | -0.19(-2.61%) |
Sep 14, 2022 | 7.489 | 7.549 | 7.312 | 7.340 | 11,310,575 | -0.10(-1.37%) |
Sep 13, 2022 | 7.573 | 7.717 | 7.433 | 7.442 | 5,757,374 | -0.41(-5.21%) |
Sep 12, 2022 | 8.010 | 8.038 | 7.754 | 7.852 | 8,232,105 | +0.00(+0.00%) |
Sep 09, 2022 | 7.722 | 7.861 | 7.628 | 7.852 | 10,002,032 | +0.27(+3.56%) |
Sep 08, 2022 | 7.442 | 7.610 | 7.312 | 7.582 | 10,654,562 | +0.02(+0.25%) |
Sep 07, 2022 | 7.312 | 7.573 | 7.191 | 7.563 | 7,746,068 | +0.21(+2.91%) |
Sep 06, 2022 | 7.610 | 7.666 | 7.331 | 7.349 | 7,023,457 | -0.25(-3.30%) |
Sep 02, 2022 | 7.452 | 7.698 | 7.312 | 7.601 | 8,377,842 | +0.36(+5.01%) |