Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.05 | 11.18 | 10.92 | 11.17 | 489,134 | +0.09(+0.81%) |
Nov 29, 2022 | 11.03 | 11.18 | 11.03 | 11.08 | 501,384 | +0.23(+2.15%) |
Nov 28, 2022 | 10.87 | 11.00 | 10.84 | 10.84 | 386,653 | -0.04(-0.33%) |
Nov 25, 2022 | 10.84 | 11.01 | 10.78 | 10.88 | 229,903 | +0.13(+1.25%) |
Nov 23, 2022 | 10.63 | 10.78 | 10.61 | 10.75 | 256,818 | +0.01(+0.08%) |
Nov 22, 2022 | 10.79 | 10.82 | 10.65 | 10.74 | 535,841 | -0.13(-1.24%) |
Nov 21, 2022 | 11.01 | 11.11 | 10.83 | 10.87 | 802,159 | +0.22(+2.10%) |
Nov 18, 2022 | 10.83 | 10.94 | 10.59 | 10.65 | 1,295,335 | +0.01(+0.08%) |
Nov 17, 2022 | 10.31 | 10.68 | 10.29 | 10.64 | 892,359 | -0.25(-2.30%) |
Nov 16, 2022 | 11.27 | 11.30 | 10.85 | 10.89 | 421,126 | -0.58(-5.08%) |
Nov 15, 2022 | 11.60 | 11.61 | 11.38 | 11.47 | 303,412 | +0.05(+0.47%) |
Nov 14, 2022 | 11.37 | 11.59 | 11.30 | 11.42 | 376,004 | +0.02(+0.16%) |
Nov 11, 2022 | 11.43 | 11.54 | 11.32 | 11.40 | 373,606 | +0.22(+1.92%) |
Nov 10, 2022 | 11.42 | 11.64 | 11.08 | 11.18 | 994,940 | -0.60(-5.10%) |
Nov 09, 2022 | 11.67 | 11.88 | 11.62 | 11.78 | 764,172 | +0.27(+2.34%) |
Nov 08, 2022 | 11.44 | 11.65 | 11.38 | 11.52 | 937,652 | -0.22(-1.91%) |
Nov 07, 2022 | 11.93 | 12.00 | 11.70 | 11.74 | 879,192 | -0.30(-2.53%) |
Nov 04, 2022 | 12.28 | 12.34 | 11.96 | 12.04 | 1,535,239 | +0.10(+0.83%) |
Nov 03, 2022 | 11.34 | 12.01 | 11.33 | 11.95 | 1,895,246 | +0.55(+4.80%) |
Nov 02, 2022 | 11.69 | 11.78 | 11.39 | 11.40 | 334,272 | -0.29(-2.45%) |
Nov 01, 2022 | 11.42 | 11.84 | 11.29 | 11.69 | 876,605 | +0.26(+2.27%) |
Oct 31, 2022 | 10.97 | 11.44 | 10.94 | 11.43 | 883,603 | +0.42(+3.83%) |
Oct 28, 2022 | 10.81 | 11.01 | 10.79 | 11.01 | 495,104 | +0.12(+1.07%) |
Oct 27, 2022 | 10.47 | 11.08 | 10.47 | 10.89 | 638,257 | +0.47(+4.47%) |
Oct 26, 2022 | 10.54 | 10.68 | 10.39 | 10.42 | 435,151 | -0.08(-0.77%) |
Oct 25, 2022 | 10.51 | 10.67 | 10.46 | 10.50 | 419,552 | -0.11(-1.01%) |
Oct 24, 2022 | 10.67 | 10.77 | 10.57 | 10.61 | 621,033 | -0.34(-3.11%) |
Oct 21, 2022 | 10.74 | 11.00 | 10.65 | 10.95 | 550,029 | +0.11(+0.99%) |
Oct 20, 2022 | 10.80 | 11.07 | 10.78 | 10.84 | 903,258 | +0.07(+0.67%) |
Oct 19, 2022 | 10.35 | 11.02 | 10.32 | 10.77 | 2,569,562 | +0.44(+4.25%) |
Oct 18, 2022 | 10.18 | 10.33 | 10.06 | 10.33 | 738,584 | +0.22(+2.22%) |
Oct 17, 2022 | 10.19 | 10.34 | 10.10 | 10.11 | 424,903 | +0.09(+0.89%) |
Oct 14, 2022 | 10.30 | 10.41 | 9.992 | 10.02 | 400,892 | -0.31(-3.04%) |
Oct 13, 2022 | 10.10 | 10.48 | 10.09 | 10.33 | 492,658 | +0.10(+0.96%) |
Oct 12, 2022 | 10.30 | 10.32 | 10.17 | 10.23 | 316,122 | -0.13(-1.21%) |
Oct 11, 2022 | 10.59 | 10.66 | 10.31 | 10.36 | 727,950 | -0.19(-1.78%) |
Oct 10, 2022 | 10.58 | 10.66 | 10.46 | 10.55 | 439,396 | +0.08(+0.77%) |
Oct 07, 2022 | 10.37 | 10.49 | 10.30 | 10.47 | 765,754 | +0.15(+1.48%) |
Oct 06, 2022 | 10.25 | 10.39 | 10.24 | 10.31 | 368,170 | -0.09(-0.86%) |
Oct 05, 2022 | 10.35 | 10.48 | 10.22 | 10.40 | 894,671 | -0.19(-1.78%) |
Oct 04, 2022 | 11.04 | 11.11 | 10.53 | 10.59 | 870,002 | -0.26(-2.39%) |
Oct 03, 2022 | 10.46 | 11.02 | 10.41 | 10.85 | 1,081,196 | +0.83(+8.32%) |
Sep 30, 2022 | 9.912 | 10.13 | 9.867 | 10.02 | 693,987 | +0.11(+1.08%) |
Sep 29, 2022 | 9.858 | 10.01 | 9.786 | 9.912 | 564,986 | -0.11(-1.07%) |
Sep 28, 2022 | 9.849 | 10.06 | 9.786 | 10.02 | 740,497 | +0.28(+2.85%) |
Sep 27, 2022 | 9.867 | 9.876 | 9.688 | 9.741 | 642,028 | -0.11(-1.09%) |
Sep 26, 2022 | 10.08 | 10.19 | 9.759 | 9.849 | 976,006 | -0.46(-4.43%) |
Sep 23, 2022 | 10.50 | 10.52 | 10.20 | 10.31 | 437,150 | -0.42(-3.93%) |
Sep 22, 2022 | 10.29 | 10.79 | 10.25 | 10.73 | 727,908 | +0.56(+5.46%) |
Sep 21, 2022 | 10.28 | 10.37 | 10.15 | 10.17 | 473,474 | -0.10(-0.94%) |
Sep 20, 2022 | 10.23 | 10.43 | 10.22 | 10.27 | 786,427 | -0.07(-0.68%) |
Sep 19, 2022 | 9.995 | 10.39 | 9.907 | 10.34 | 511,135 | +0.18(+1.73%) |
Sep 16, 2022 | 10.16 | 10.25 | 10.11 | 10.16 | 629,912 | -0.13(-1.28%) |
Sep 15, 2022 | 10.39 | 10.46 | 10.30 | 10.30 | 546,406 | -0.16(-1.52%) |
Sep 14, 2022 | 10.37 | 10.67 | 10.37 | 10.45 | 831,530 | +0.15(+1.45%) |
Sep 13, 2022 | 10.67 | 10.72 | 10.30 | 10.30 | 394,816 | -0.65(-5.95%) |
Sep 12, 2022 | 10.96 | 11.05 | 10.93 | 10.96 | 833,394 | +0.06(+0.57%) |
Sep 09, 2022 | 10.67 | 10.96 | 10.66 | 10.89 | 1,213,235 | +0.46(+4.39%) |
Sep 08, 2022 | 10.21 | 10.49 | 10.21 | 10.44 | 862,021 | +0.28(+2.78%) |
Sep 07, 2022 | 10.12 | 10.22 | 9.890 | 10.15 | 907,017 | -0.02(-0.17%) |
Sep 06, 2022 | 9.995 | 10.22 | 9.978 | 10.17 | 937,492 | +0.08(+0.79%) |
Sep 02, 2022 | 9.951 | 10.23 | 9.943 | 10.09 | 456,556 | +0.28(+2.88%) |