Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.01 | 10.64 | 10.01 | 10.55 | 32,636 | +0.59(+5.96%) |
Nov 29, 2022 | 10.02 | 10.02 | 9.899 | 9.958 | 5,803 | +0.02(+0.20%) |
Nov 28, 2022 | 9.899 | 9.988 | 9.899 | 9.938 | 14,699 | -0.05(-0.50%) |
Nov 25, 2022 | 9.879 | 10.04 | 9.879 | 9.988 | 2,602 | -0.19(-1.85%) |
Nov 23, 2022 | 9.691 | 10.37 | 9.691 | 10.18 | 4,190 | +0.47(+4.89%) |
Nov 22, 2022 | 10.00 | 10.00 | 9.543 | 9.701 | 12,069 | +0.04(+0.41%) |
Nov 21, 2022 | 10.10 | 10.10 | 9.642 | 9.661 | 27,220 | -0.28(-2.79%) |
Nov 18, 2022 | 10.09 | 10.09 | 9.869 | 9.938 | 4,556 | +0.03(+0.30%) |
Nov 17, 2022 | 10.10 | 10.58 | 9.396 | 9.909 | 30,459 | -0.35(-3.37%) |
Nov 16, 2022 | 10.80 | 10.87 | 10.25 | 10.25 | 24,277 | -0.39(-3.62%) |
Nov 15, 2022 | 10.79 | 10.79 | 10.63 | 10.64 | 1,886 | +0.02(+0.19%) |
Nov 14, 2022 | 10.55 | 10.78 | 10.53 | 10.62 | 4,388 | +0.04(+0.37%) |
Nov 11, 2022 | 10.53 | 10.83 | 10.53 | 10.58 | 9,716 | +0.18(+1.71%) |
Nov 10, 2022 | 10.25 | 10.54 | 10.02 | 10.40 | 15,198 | +0.39(+3.90%) |
Nov 09, 2022 | 10.15 | 10.23 | 10.01 | 10.01 | 12,938 | -0.13(-1.32%) |
Nov 08, 2022 | 10.15 | 10.28 | 10.01 | 10.15 | 17,514 | -0.01(-0.10%) |
Nov 07, 2022 | 10.50 | 10.89 | 10.07 | 10.16 | 22,883 | -0.74(-6.81%) |
Nov 04, 2022 | 11.87 | 12.02 | 10.90 | 10.90 | 18,402 | -1.56(-12.54%) |
Nov 03, 2022 | 12.66 | 12.95 | 12.46 | 12.46 | 11,938 | -0.62(-4.76%) |
Nov 02, 2022 | 12.69 | 13.10 | 12.66 | 13.08 | 15,540 | +0.40(+3.12%) |
Nov 01, 2022 | 12.96 | 13.26 | 12.66 | 12.69 | 9,817 | -0.18(-1.38%) |
Oct 31, 2022 | 12.85 | 13.61 | 12.85 | 12.87 | 16,640 | +0.02(+0.15%) |
Oct 28, 2022 | 12.85 | 12.90 | 12.58 | 12.85 | 17,397 | +0.19(+1.48%) |
Oct 27, 2022 | 12.36 | 13.07 | 12.36 | 12.66 | 9,777 | +0.29(+2.32%) |
Oct 26, 2022 | 11.42 | 12.79 | 11.42 | 12.37 | 29,518 | +1.07(+9.45%) |
Oct 25, 2022 | 11.08 | 11.32 | 11.03 | 11.30 | 22,311 | +0.36(+3.25%) |
Oct 24, 2022 | 10.83 | 11.31 | 10.75 | 10.95 | 19,441 | +0.17(+1.56%) |
Oct 21, 2022 | 10.91 | 11.17 | 10.78 | 10.78 | 3,395 | -0.09(-0.82%) |
Oct 20, 2022 | 10.85 | 11.17 | 10.62 | 10.87 | 5,431 | +0.12(+1.10%) |
Oct 19, 2022 | 10.81 | 11.08 | 10.71 | 10.75 | 3,525 | -0.10(-0.91%) |
Oct 18, 2022 | 10.87 | 11.08 | 10.62 | 10.85 | 2,491 | +0.26(+2.43%) |
Oct 17, 2022 | 10.85 | 11.32 | 10.58 | 10.59 | 6,754 | -0.14(-1.29%) |
Oct 14, 2022 | 10.70 | 11.73 | 10.54 | 10.73 | 6,403 | +0.01(+0.09%) |
Oct 13, 2022 | 10.08 | 10.74 | 10.08 | 10.72 | 4,579 | +0.34(+3.24%) |
Oct 12, 2022 | 10.19 | 10.38 | 9.938 | 10.38 | 11,607 | +0.34(+3.35%) |
Oct 11, 2022 | 10.33 | 10.58 | 10.05 | 10.05 | 9,556 | -0.24(-2.31%) |
Oct 10, 2022 | 10.38 | 10.83 | 10.09 | 10.28 | 12,246 | +0.05(+0.48%) |
Oct 07, 2022 | 10.42 | 10.43 | 9.998 | 10.23 | 12,476 | -0.44(-4.08%) |
Oct 06, 2022 | 10.65 | 10.90 | 10.39 | 10.67 | 10,885 | -0.43(-3.83%) |
Oct 05, 2022 | 11.48 | 11.55 | 10.95 | 11.10 | 14,844 | -0.46(-4.02%) |
Oct 04, 2022 | 12.22 | 12.22 | 11.56 | 11.56 | 10,211 | +0.11(+0.95%) |
Oct 03, 2022 | 11.33 | 11.48 | 11.04 | 11.45 | 24,256 | +0.11(+0.96%) |
Sep 30, 2022 | 11.87 | 12.25 | 11.34 | 11.34 | 14,331 | -0.51(-4.34%) |
Sep 29, 2022 | 11.00 | 11.86 | 10.63 | 11.86 | 12,978 | +0.88(+8.02%) |
Sep 28, 2022 | 10.85 | 11.62 | 10.80 | 10.98 | 21,875 | +0.57(+5.51%) |
Sep 27, 2022 | 10.68 | 10.85 | 10.40 | 10.40 | 4,679 | -0.13(-1.22%) |
Sep 26, 2022 | 10.36 | 10.77 | 10.36 | 10.53 | 2,574 | -0.16(-1.48%) |
Sep 23, 2022 | 10.73 | 10.84 | 10.36 | 10.69 | 15,531 | -0.09(-0.83%) |
Sep 22, 2022 | 11.01 | 11.10 | 10.71 | 10.78 | 2,409 | -0.04(-0.37%) |
Sep 21, 2022 | 11.77 | 11.82 | 10.49 | 10.82 | 12,169 | -0.83(-7.13%) |
Sep 20, 2022 | 11.87 | 11.87 | 11.40 | 11.65 | 5,981 | -0.22(-1.83%) |
Sep 19, 2022 | 12.57 | 12.57 | 11.20 | 11.87 | 19,131 | -1.03(-7.98%) |
Sep 16, 2022 | 10.81 | 12.89 | 10.71 | 12.89 | 20,373 | +0.97(+8.13%) |
Sep 15, 2022 | 11.33 | 12.08 | 11.33 | 11.93 | 7,923 | +0.60(+5.33%) |
Sep 14, 2022 | 11.19 | 11.87 | 10.89 | 11.32 | 11,069 | -0.03(-0.26%) |
Sep 13, 2022 | 12.17 | 12.30 | 11.03 | 11.35 | 22,957 | -1.16(-9.25%) |
Sep 12, 2022 | 13.76 | 14.30 | 12.51 | 12.51 | 39,966 | -1.12(-8.20%) |
Sep 09, 2022 | 12.82 | 13.65 | 12.37 | 13.63 | 35,191 | +0.78(+6.08%) |
Sep 08, 2022 | 11.41 | 13.25 | 11.38 | 12.85 | 29,280 | +1.24(+10.72%) |
Sep 07, 2022 | 11.37 | 11.82 | 11.12 | 11.60 | 11,627 | +0.53(+4.75%) |
Sep 06, 2022 | 11.98 | 12.11 | 10.83 | 11.08 | 32,267 | -0.68(-5.80%) |
Sep 02, 2022 | 11.45 | 12.36 | 11.19 | 11.76 | 31,802 | +0.30(+2.59%) |