Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.42 | 11.39 | 10.14 | 11.38 | 11,749,435 | +0.89(+8.48%) |
Nov 29, 2022 | 10.31 | 10.86 | 10.10 | 10.49 | 7,912,141 | +0.35(+3.45%) |
Nov 28, 2022 | 9.980 | 10.94 | 9.940 | 10.14 | 15,591,417 | +0.08(+0.80%) |
Nov 25, 2022 | 9.840 | 10.13 | 9.790 | 10.06 | 3,618,677 | +0.03(+0.30%) |
Nov 23, 2022 | 9.780 | 10.06 | 9.670 | 10.03 | 7,025,923 | +0.38(+3.94%) |
Nov 22, 2022 | 9.530 | 9.720 | 9.330 | 9.650 | 10,175,363 | -0.11(-1.13%) |
Nov 21, 2022 | 10.03 | 10.21 | 9.490 | 9.760 | 8,795,135 | -0.55(-5.33%) |
Nov 18, 2022 | 11.00 | 11.22 | 10.18 | 10.31 | 7,597,651 | -0.58(-5.33%) |
Nov 17, 2022 | 10.54 | 11.06 | 10.42 | 10.89 | 11,522,249 | -0.05(-0.46%) |
Nov 16, 2022 | 11.60 | 11.68 | 10.71 | 10.94 | 13,980,671 | -0.90(-7.60%) |
Nov 15, 2022 | 11.28 | 12.02 | 11.15 | 11.84 | 16,099,496 | +0.90(+8.23%) |
Nov 14, 2022 | 10.06 | 11.04 | 10.04 | 10.94 | 14,697,277 | +0.61(+5.91%) |
Nov 11, 2022 | 9.760 | 10.60 | 9.500 | 10.33 | 15,066,320 | +0.37(+3.71%) |
Nov 10, 2022 | 9.330 | 10.00 | 9.215 | 9.960 | 15,765,234 | +1.40(+16.29%) |
Nov 09, 2022 | 9.380 | 9.445 | 8.392 | 8.565 | 11,953,379 | -1.02(-10.59%) |
Nov 08, 2022 | 9.430 | 9.855 | 8.780 | 9.580 | 15,182,744 | +0.17(+1.81%) |
Nov 07, 2022 | 9.410 | 9.670 | 8.928 | 9.410 | 10,797,674 | +0.02(+0.21%) |
Nov 04, 2022 | 9.290 | 9.710 | 8.920 | 9.390 | 20,116,584 | +0.05(+0.54%) |
Nov 03, 2022 | 7.450 | 9.340 | 7.240 | 9.340 | 33,509,246 | +0.71(+8.23%) |
Nov 02, 2022 | 8.890 | 8.630 | 18,172,784 | -0.31(-3.47%) | ||
Nov 01, 2022 | 8.780 | 9.019 | 8.755 | 8.940 | 12,380,011 | +0.54(+6.43%) |
Oct 31, 2022 | 8.050 | 8.670 | 7.980 | 8.400 | 17,476,632 | +0.39(+4.87%) |
Oct 28, 2022 | 7.800 | 8.059 | 7.585 | 8.010 | 15,489,979 | +0.20(+2.56%) |
Oct 27, 2022 | 7.810 | 8.245 | 7.700 | 7.810 | 13,756,952 | +0.12(+1.56%) |
Oct 26, 2022 | 7.330 | 8.160 | 7.250 | 7.690 | 12,840,110 | +0.21(+2.81%) |
Oct 25, 2022 | 7.080 | 7.690 | 7.070 | 7.480 | 17,606,048 | +0.48(+6.86%) |
Oct 24, 2022 | 7.200 | 7.220 | 6.760 | 7.000 | 14,130,443 | -0.34(-4.63%) |
Oct 21, 2022 | 7.290 | 7.440 | 7.025 | 7.340 | 9,801,308 | -0.07(-0.94%) |
Oct 20, 2022 | 7.400 | 7.965 | 7.280 | 7.410 | 13,571,576 | +0.02(+0.27%) |
Oct 19, 2022 | 7.710 | 7.718 | 7.320 | 7.390 | 11,508,093 | -0.44(-5.62%) |
Oct 18, 2022 | 8.140 | 8.260 | 7.535 | 7.830 | 12,982,039 | +0.08(+1.03%) |
Oct 17, 2022 | 7.560 | 7.960 | 7.355 | 7.750 | 15,197,303 | +0.51(+7.04%) |
Oct 14, 2022 | 8.780 | 8.970 | 7.230 | 7.240 | 24,643,196 | -1.47(-16.88%) |
Oct 13, 2022 | 8.030 | 9.010 | 7.830 | 8.710 | 19,432,136 | +0.18(+2.11%) |
Oct 12, 2022 | 8.740 | 8.810 | 8.090 | 8.530 | 12,901,902 | -0.25(-2.85%) |
Oct 11, 2022 | 9.210 | 9.230 | 8.240 | 8.780 | 16,166,650 | -0.31(-3.41%) |
Oct 10, 2022 | 8.740 | 9.420 | 8.555 | 9.090 | 19,627,384 | +0.40(+4.60%) |
Oct 07, 2022 | 8.480 | 8.819 | 8.400 | 8.690 | 14,305,200 | -0.14(-1.59%) |
Oct 06, 2022 | 8.470 | 9.170 | 8.350 | 8.830 | 19,494,338 | +0.34(+4.00%) |
Oct 05, 2022 | 8.550 | 8.840 | 8.095 | 8.490 | 16,015,892 | -0.37(-4.18%) |
Oct 04, 2022 | 7.670 | 8.860 | 7.670 | 8.860 | 28,297,622 | +1.39(+18.61%) |
Oct 03, 2022 | 7.100 | 7.480 | 6.660 | 7.470 | 18,263,106 | +0.54(+7.79%) |
Sep 30, 2022 | 7.010 | 7.295 | 6.855 | 6.930 | 13,325,042 | -0.12(-1.70%) |
Sep 29, 2022 | 8.180 | 8.182 | 6.820 | 7.050 | 26,145,298 | -1.19(-14.44%) |
Sep 28, 2022 | 8.220 | 8.420 | 8.030 | 8.240 | 9,152,309 | +0.04(+0.49%) |
Sep 27, 2022 | 8.320 | 8.790 | 8.061 | 8.200 | 13,643,770 | -0.02(-0.24%) |
Sep 26, 2022 | 8.500 | 8.845 | 8.060 | 8.220 | 12,339,329 | -0.29(-3.41%) |
Sep 23, 2022 | 8.460 | 8.690 | 8.280 | 8.510 | 10,984,823 | -0.08(-0.93%) |
Sep 22, 2022 | 8.990 | 9.110 | 8.585 | 8.590 | 9,720,292 | -0.46(-5.08%) |
Sep 21, 2022 | 9.850 | 9.900 | 9.050 | 9.050 | 12,100,088 | -0.60(-6.22%) |
Sep 20, 2022 | 9.900 | 10.24 | 9.630 | 9.650 | 10,415,060 | -0.27(-2.72%) |
Sep 19, 2022 | 9.710 | 9.990 | 9.590 | 9.920 | 6,869,497 | +0.18(+1.85%) |
Sep 16, 2022 | 10.40 | 10.40 | 9.710 | 9.740 | 14,167,194 | -0.94(-8.80%) |
Sep 15, 2022 | 10.07 | 10.85 | 10.00 | 10.68 | 10,382,396 | +0.45(+4.40%) |
Sep 14, 2022 | 10.04 | 10.27 | 9.665 | 10.23 | 8,885,593 | +0.32(+3.23%) |
Sep 13, 2022 | 10.45 | 10.45 | 9.480 | 9.910 | 23,631,972 | -1.14(-10.32%) |
Sep 12, 2022 | 10.26 | 11.08 | 10.24 | 11.05 | 12,855,337 | +0.74(+7.18%) |
Sep 09, 2022 | 9.295 | 10.39 | 9.295 | 10.31 | 18,726,438 | +1.21(+13.30%) |
Sep 08, 2022 | 8.840 | 9.190 | 8.635 | 9.100 | 8,156,650 | +0.13(+1.45%) |
Sep 07, 2022 | 8.600 | 9.155 | 8.570 | 8.970 | 9,395,676 | +0.28(+3.22%) |
Sep 06, 2022 | 9.360 | 9.390 | 8.680 | 8.690 | 13,436,229 | -0.75(-7.94%) |
Sep 02, 2022 | 10.31 | 10.47 | 9.400 | 9.440 | 16,349,203 | -0.84(-8.17%) |