Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.03 | 10.15 | 9.851 | 10.02 | 217,749 | +0.01(+0.10%) |
Nov 29, 2022 | 10.02 | 10.13 | 9.900 | 10.01 | 93,389 | +0.00(+0.00%) |
Nov 28, 2022 | 10.13 | 10.15 | 9.935 | 10.01 | 109,783 | -0.14(-1.35%) |
Nov 25, 2022 | 9.989 | 10.18 | 9.945 | 10.14 | 54,454 | +0.20(+1.96%) |
Nov 23, 2022 | 10.13 | 10.13 | 9.793 | 9.950 | 154,389 | -0.09(-0.88%) |
Nov 22, 2022 | 9.920 | 10.11 | 9.676 | 10.04 | 167,115 | +0.14(+1.38%) |
Nov 21, 2022 | 9.950 | 10.14 | 9.862 | 9.901 | 119,808 | -0.11(-1.07%) |
Nov 18, 2022 | 9.764 | 10.02 | 9.549 | 10.01 | 180,924 | +0.27(+2.81%) |
Nov 17, 2022 | 9.510 | 9.867 | 9.510 | 9.735 | 145,426 | +0.06(+0.61%) |
Nov 16, 2022 | 9.676 | 9.813 | 9.588 | 9.676 | 152,595 | -0.09(-0.90%) |
Nov 15, 2022 | 9.608 | 10.02 | 9.608 | 9.764 | 157,218 | +0.27(+2.88%) |
Nov 14, 2022 | 10.04 | 10.05 | 9.422 | 9.491 | 224,869 | -0.55(-5.45%) |
Nov 11, 2022 | 10.22 | 10.41 | 9.930 | 10.04 | 250,153 | -0.25(-2.47%) |
Nov 10, 2022 | 9.881 | 10.57 | 9.881 | 10.29 | 246,490 | +0.80(+8.44%) |
Nov 09, 2022 | 9.569 | 9.666 | 9.432 | 9.491 | 100,201 | -0.16(-1.62%) |
Nov 08, 2022 | 9.813 | 9.813 | 9.593 | 9.647 | 86,807 | -0.12(-1.20%) |
Nov 07, 2022 | 9.871 | 9.930 | 9.569 | 9.764 | 147,279 | -0.02(-0.20%) |
Nov 04, 2022 | 10.02 | 10.12 | 9.627 | 9.784 | 135,647 | -0.11(-1.09%) |
Nov 03, 2022 | 10.16 | 10.19 | 9.891 | 9.891 | 56,171 | -0.41(-3.98%) |
Nov 02, 2022 | 10.30 | 10.47 | 10.19 | 10.30 | 76,868 | +0.07(+0.67%) |
Nov 01, 2022 | 10.19 | 10.30 | 10.13 | 10.23 | 175,247 | +0.09(+0.87%) |
Oct 31, 2022 | 10.48 | 10.59 | 10.14 | 10.14 | 86,479 | -0.41(-3.89%) |
Oct 28, 2022 | 10.43 | 10.59 | 10.38 | 10.55 | 78,355 | +0.19(+1.79%) |
Oct 27, 2022 | 10.46 | 10.50 | 10.24 | 10.37 | 75,579 | -0.04(-0.37%) |
Oct 26, 2022 | 10.55 | 10.59 | 10.41 | 10.41 | 55,828 | -0.12(-1.11%) |
Oct 25, 2022 | 10.35 | 10.64 | 10.26 | 10.53 | 267,942 | +0.18(+1.70%) |
Oct 24, 2022 | 10.24 | 10.42 | 10.14 | 10.35 | 88,947 | +0.12(+1.14%) |
Oct 21, 2022 | 10.02 | 10.32 | 10.02 | 10.23 | 66,293 | +0.16(+1.55%) |
Oct 20, 2022 | 10.17 | 10.48 | 10.02 | 10.08 | 260,222 | -0.11(-1.05%) |
Oct 19, 2022 | 10.18 | 10.30 | 10.13 | 10.18 | 138,067 | -0.05(-0.48%) |
Oct 18, 2022 | 10.28 | 10.36 | 10.14 | 10.23 | 146,766 | +0.16(+1.55%) |
Oct 17, 2022 | 10.20 | 10.24 | 10.05 | 10.08 | 164,022 | -0.01(-0.10%) |
Oct 14, 2022 | 10.23 | 10.29 | 10.08 | 10.09 | 150,865 | -0.07(-0.67%) |
Oct 13, 2022 | 9.774 | 10.16 | 9.696 | 10.15 | 149,943 | +0.16(+1.56%) |
Oct 12, 2022 | 9.979 | 10.13 | 9.940 | 9.998 | 99,033 | -0.03(-0.29%) |
Oct 11, 2022 | 10.16 | 10.16 | 9.842 | 10.03 | 255,277 | -0.18(-1.72%) |
Oct 10, 2022 | 10.38 | 10.38 | 10.17 | 10.20 | 99,082 | -0.17(-1.60%) |
Oct 07, 2022 | 10.56 | 10.61 | 10.28 | 10.37 | 56,733 | -0.25(-2.39%) |
Oct 06, 2022 | 10.69 | 10.83 | 10.55 | 10.62 | 44,833 | -0.10(-0.91%) |
Oct 05, 2022 | 10.59 | 10.80 | 10.59 | 10.72 | 54,347 | -0.07(-0.63%) |
Oct 04, 2022 | 10.62 | 10.80 | 10.56 | 10.79 | 94,354 | +0.33(+3.17%) |
Oct 03, 2022 | 10.25 | 10.53 | 10.17 | 10.46 | 170,948 | +0.19(+1.81%) |
Sep 30, 2022 | 10.13 | 10.30 | 10.08 | 10.27 | 1,045,343 | +0.17(+1.64%) |
Sep 29, 2022 | 10.23 | 10.29 | 10.05 | 10.11 | 162,207 | -0.25(-2.45%) |
Sep 28, 2022 | 10.30 | 10.45 | 10.12 | 10.36 | 98,166 | +0.12(+1.14%) |
Sep 27, 2022 | 10.54 | 10.56 | 10.19 | 10.24 | 194,005 | -0.21(-1.96%) |
Sep 26, 2022 | 10.45 | 10.61 | 10.37 | 10.45 | 340,764 | +0.09(+0.85%) |
Sep 23, 2022 | 10.43 | 10.45 | 10.16 | 10.36 | 274,625 | -0.10(-0.93%) |
Sep 22, 2022 | 10.96 | 10.96 | 10.46 | 10.46 | 107,021 | -0.53(-4.80%) |
Sep 21, 2022 | 10.86 | 11.16 | 10.79 | 10.98 | 91,540 | +0.21(+1.99%) |
Sep 20, 2022 | 11.00 | 11.00 | 10.72 | 10.77 | 248,899 | -0.27(-2.48%) |
Sep 19, 2022 | 11.09 | 11.16 | 10.97 | 11.04 | 93,057 | -0.12(-1.05%) |
Sep 16, 2022 | 11.10 | 11.17 | 10.96 | 11.16 | 278,944 | -0.04(-0.35%) |
Sep 15, 2022 | 11.30 | 11.46 | 11.13 | 11.20 | 98,030 | -0.20(-1.71%) |
Sep 14, 2022 | 11.31 | 11.60 | 11.26 | 11.39 | 247,500 | +0.10(+0.86%) |
Sep 13, 2022 | 11.56 | 11.67 | 11.27 | 11.30 | 241,851 | -0.43(-3.66%) |
Sep 12, 2022 | 11.71 | 11.89 | 11.69 | 11.73 | 102,047 | +0.12(+1.01%) |
Sep 09, 2022 | 11.69 | 11.79 | 11.59 | 11.61 | 90,629 | -0.01(-0.08%) |
Sep 08, 2022 | 11.76 | 11.85 | 11.50 | 11.62 | 92,592 | -0.23(-1.98%) |
Sep 07, 2022 | 11.35 | 11.89 | 11.34 | 11.85 | 208,757 | +0.41(+3.58%) |
Sep 06, 2022 | 11.88 | 12.01 | 11.18 | 11.44 | 360,607 | -0.54(-4.48%) |
Sep 02, 2022 | 12.03 | 12.21 | 11.89 | 11.98 | 72,624 | -0.05(-0.41%) |