Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.95 | 12.02 | 11.90 | 11.90 | 95,181 | +0.08(+0.68%) |
Nov 29, 2022 | 11.77 | 11.85 | 11.77 | 11.82 | 121,504 | +0.19(+1.63%) |
Nov 28, 2022 | 11.66 | 11.69 | 11.61 | 11.63 | 157,801 | -0.04(-0.34%) |
Nov 25, 2022 | 11.70 | 11.71 | 11.65 | 11.67 | 69,997 | +0.03(+0.26%) |
Nov 23, 2022 | 11.62 | 11.64 | 11.59 | 11.64 | 35,157 | -0.03(-0.26%) |
Nov 22, 2022 | 11.56 | 11.67 | 11.56 | 11.67 | 152,560 | +0.05(+0.43%) |
Nov 21, 2022 | 11.68 | 11.68 | 11.57 | 11.62 | 99,394 | -0.05(-0.43%) |
Nov 18, 2022 | 11.65 | 11.67 | 11.58 | 11.67 | 61,057 | -0.07(-0.60%) |
Nov 17, 2022 | 11.42 | 11.77 | 11.42 | 11.74 | 119,671 | +0.06(+0.51%) |
Nov 16, 2022 | 11.75 | 11.77 | 11.67 | 11.68 | 76,453 | -0.06(-0.51%) |
Nov 15, 2022 | 11.81 | 11.82 | 11.68 | 11.74 | 199,245 | +0.09(+0.73%) |
Nov 14, 2022 | 11.69 | 11.70 | 11.54 | 11.65 | 143,888 | +0.24(+2.15%) |
Nov 11, 2022 | 11.44 | 11.47 | 11.38 | 11.41 | 119,908 | +0.31(+2.79%) |
Nov 10, 2022 | 11.11 | 11.59 | 11.04 | 11.10 | 208,742 | +0.46(+4.32%) |
Nov 09, 2022 | 10.70 | 10.73 | 10.64 | 10.64 | 244,701 | -0.13(-1.21%) |
Nov 08, 2022 | 10.74 | 10.84 | 10.74 | 10.77 | 502,876 | +0.54(+5.28%) |
Nov 07, 2022 | 10.51 | 10.51 | 10.17 | 10.23 | 342,663 | -1.11(-9.79%) |
Nov 04, 2022 | 11.26 | 11.34 | 11.22 | 11.34 | 257,158 | +0.38(+3.47%) |
Nov 03, 2022 | 10.64 | 11.00 | 10.64 | 10.96 | 623,338 | +0.06(+0.55%) |
Nov 02, 2022 | 11.09 | 11.09 | 10.85 | 10.90 | 479,131 | +0.06(+0.55%) |
Nov 01, 2022 | 10.82 | 10.85 | 10.74 | 10.84 | 924,058 | +0.22(+2.07%) |
Oct 31, 2022 | 10.72 | 10.72 | 10.61 | 10.62 | 434,827 | -0.24(-2.21%) |
Oct 28, 2022 | 10.89 | 10.89 | 10.50 | 10.86 | 205,155 | -0.08(-0.73%) |
Oct 27, 2022 | 10.98 | 10.98 | 10.87 | 10.94 | 511,822 | +0.01(+0.09%) |
Oct 26, 2022 | 10.89 | 10.95 | 10.80 | 10.93 | 188,023 | +0.00(+0.00%) |
Oct 25, 2022 | 10.89 | 10.95 | 10.83 | 10.93 | 384,947 | -0.22(-1.97%) |
Oct 24, 2022 | 11.25 | 11.28 | 11.15 | 11.15 | 450,148 | -0.42(-3.63%) |
Oct 21, 2022 | 11.50 | 11.57 | 11.39 | 11.57 | 408,868 | +0.01(+0.09%) |
Oct 20, 2022 | 11.62 | 11.63 | 11.53 | 11.56 | 288,251 | +0.26(+2.30%) |
Oct 19, 2022 | 11.34 | 11.35 | 11.25 | 11.30 | 174,079 | -0.31(-2.67%) |
Oct 18, 2022 | 11.71 | 11.76 | 11.61 | 11.61 | 219,645 | -0.07(-0.60%) |
Oct 17, 2022 | 11.63 | 11.76 | 11.60 | 11.68 | 340,542 | +0.19(+1.65%) |
Oct 14, 2022 | 11.32 | 11.53 | 11.32 | 11.49 | 260,505 | -0.01(-0.09%) |
Oct 13, 2022 | 11.42 | 11.59 | 11.38 | 11.50 | 347,471 | +0.39(+3.51%) |
Oct 12, 2022 | 11.33 | 11.33 | 11.09 | 11.11 | 118,378 | -0.15(-1.33%) |
Oct 11, 2022 | 11.28 | 11.45 | 11.26 | 11.26 | 233,554 | -0.02(-0.18%) |
Oct 10, 2022 | 11.45 | 11.45 | 11.22 | 11.28 | 278,200 | -0.31(-2.67%) |
Oct 07, 2022 | 11.95 | 11.95 | 11.19 | 11.59 | 127,792 | +0.14(+1.22%) |
Oct 06, 2022 | 11.47 | 11.56 | 11.45 | 11.45 | 193,003 | +0.00(+0.00%) |
Oct 05, 2022 | 11.42 | 11.59 | 11.12 | 11.45 | 268,863 | +0.26(+2.32%) |
Oct 04, 2022 | 11.33 | 11.33 | 11.16 | 11.19 | 590,910 | +0.03(+0.27%) |
Oct 03, 2022 | 11.23 | 11.23 | 11.08 | 11.16 | 340,444 | +0.04(+0.36%) |
Sep 30, 2022 | 11.42 | 11.42 | 10.98 | 11.12 | 543,297 | -0.04(-0.36%) |
Sep 29, 2022 | 11.20 | 11.21 | 11.00 | 11.16 | 851,444 | -0.42(-3.63%) |
Sep 28, 2022 | 11.35 | 11.58 | 11.31 | 11.58 | 127,413 | +0.10(+0.87%) |
Sep 27, 2022 | 11.54 | 11.68 | 11.43 | 11.48 | 473,980 | -0.21(-1.80%) |
Sep 26, 2022 | 11.27 | 11.80 | 11.27 | 11.69 | 279,606 | -0.15(-1.27%) |
Sep 23, 2022 | 11.81 | 11.96 | 11.73 | 11.84 | 179,191 | -0.12(-1.00%) |
Sep 22, 2022 | 12.36 | 12.36 | 11.87 | 11.96 | 111,306 | -0.01(-0.08%) |
Sep 21, 2022 | 12.04 | 12.17 | 11.93 | 11.97 | 85,391 | -0.17(-1.44%) |
Sep 20, 2022 | 12.23 | 12.24 | 12.14 | 12.14 | 132,511 | -0.09(-0.70%) |
Sep 19, 2022 | 12.13 | 12.24 | 12.13 | 12.23 | 174,210 | +0.05(+0.41%) |
Sep 16, 2022 | 12.12 | 12.30 | 12.12 | 12.18 | 128,061 | +0.06(+0.50%) |
Sep 15, 2022 | 12.14 | 12.25 | 12.10 | 12.12 | 72,209 | -0.05(-0.41%) |
Sep 14, 2022 | 12.10 | 12.20 | 12.10 | 12.17 | 77,479 | -0.02(-0.16%) |
Sep 13, 2022 | 12.24 | 12.30 | 11.78 | 12.19 | 163,199 | -0.07(-0.57%) |
Sep 12, 2022 | 12.05 | 12.30 | 11.89 | 12.26 | 206,185 | +0.18(+1.49%) |
Sep 09, 2022 | 12.15 | 12.30 | 12.01 | 12.08 | 138,045 | +0.25(+2.11%) |
Sep 08, 2022 | 12.07 | 12.16 | 11.67 | 11.83 | 248,444 | -0.15(-1.25%) |
Sep 07, 2022 | 11.96 | 12.00 | 11.91 | 11.98 | 184,197 | +0.11(+0.93%) |
Sep 06, 2022 | 11.96 | 12.00 | 11.85 | 11.87 | 230,556 | +0.06(+0.55%) |
Sep 02, 2022 | 11.83 | 11.99 | 11.76 | 11.80 | 129,049 | -0.05(-0.46%) |