Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.490 | 10.66 | 9.490 | 10.14 | 523,753 | +0.68(+7.19%) |
Nov 29, 2022 | 9.410 | 9.620 | 9.330 | 9.460 | 150,377 | +0.03(+0.32%) |
Nov 28, 2022 | 9.740 | 9.930 | 9.340 | 9.430 | 196,604 | -0.47(-4.75%) |
Nov 25, 2022 | 9.630 | 10.01 | 9.630 | 9.900 | 34,053 | +0.18(+1.85%) |
Nov 23, 2022 | 9.550 | 9.800 | 9.200 | 9.720 | 175,593 | +0.13(+1.36%) |
Nov 22, 2022 | 9.640 | 9.780 | 9.418 | 9.590 | 256,867 | +0.00(+0.00%) |
Nov 21, 2022 | 9.730 | 9.760 | 8.820 | 9.590 | 843,379 | -0.16(-1.64%) |
Nov 18, 2022 | 10.04 | 10.36 | 9.740 | 9.750 | 424,523 | -0.19(-1.91%) |
Nov 17, 2022 | 10.50 | 10.63 | 9.930 | 9.940 | 608,280 | -0.90(-8.30%) |
Nov 16, 2022 | 11.69 | 11.69 | 10.77 | 10.84 | 234,992 | -0.93(-7.90%) |
Nov 15, 2022 | 11.72 | 11.98 | 11.46 | 11.77 | 240,116 | +0.22(+1.90%) |
Nov 14, 2022 | 12.41 | 12.41 | 11.27 | 11.55 | 329,054 | -0.92(-7.38%) |
Nov 11, 2022 | 11.60 | 12.89 | 11.53 | 12.47 | 349,605 | +0.79(+6.76%) |
Nov 10, 2022 | 9.730 | 12.04 | 9.730 | 11.68 | 461,292 | +2.83(+31.98%) |
Nov 09, 2022 | 9.750 | 9.750 | 8.830 | 8.850 | 717,423 | -0.92(-9.42%) |
Nov 08, 2022 | 9.730 | 9.865 | 9.520 | 9.770 | 750,601 | +0.01(+0.10%) |
Nov 07, 2022 | 10.10 | 10.10 | 9.620 | 9.760 | 108,731 | -0.25(-2.50%) |
Nov 04, 2022 | 10.45 | 10.47 | 9.960 | 10.01 | 219,385 | -0.34(-3.29%) |
Nov 03, 2022 | 10.22 | 10.50 | 10.15 | 10.35 | 240,485 | -0.10(-0.96%) |
Nov 02, 2022 | 10.40 | 10.18 | 10.45 | 268,425 | +0.00(+0.00%) | |
Nov 01, 2022 | 10.53 | 10.54 | 10.20 | 10.45 | 100,966 | +0.05(+0.48%) |
Oct 31, 2022 | 10.65 | 10.85 | 10.37 | 10.40 | 77,209 | -0.29(-2.71%) |
Oct 28, 2022 | 10.74 | 10.89 | 10.62 | 10.69 | 43,248 | -0.01(-0.09%) |
Oct 27, 2022 | 10.97 | 11.23 | 10.69 | 10.70 | 107,314 | -0.16(-1.47%) |
Oct 26, 2022 | 10.99 | 11.37 | 10.79 | 10.86 | 104,723 | -0.19(-1.72%) |
Oct 25, 2022 | 10.46 | 11.05 | 10.46 | 11.05 | 60,264 | +0.62(+5.94%) |
Oct 24, 2022 | 10.46 | 10.59 | 9.950 | 10.43 | 76,710 | -0.09(-0.86%) |
Oct 21, 2022 | 10.44 | 10.64 | 10.12 | 10.52 | 65,575 | +0.10(+0.96%) |
Oct 20, 2022 | 10.40 | 10.86 | 10.30 | 10.42 | 86,120 | +0.11(+1.07%) |
Oct 19, 2022 | 10.95 | 10.96 | 10.30 | 10.31 | 98,535 | -0.81(-7.28%) |
Oct 18, 2022 | 11.48 | 11.57 | 10.89 | 11.12 | 98,580 | -0.07(-0.63%) |
Oct 17, 2022 | 10.83 | 11.22 | 10.83 | 11.19 | 132,862 | +0.65(+6.17%) |
Oct 14, 2022 | 11.08 | 11.08 | 10.40 | 10.54 | 113,043 | -0.33(-3.04%) |
Oct 13, 2022 | 10.36 | 10.93 | 10.24 | 10.87 | 124,473 | +0.17(+1.59%) |
Oct 12, 2022 | 10.67 | 10.79 | 10.35 | 10.70 | 149,941 | +0.05(+0.47%) |
Oct 11, 2022 | 10.70 | 10.99 | 10.52 | 10.65 | 262,856 | -0.09(-0.84%) |
Oct 10, 2022 | 10.59 | 10.80 | 10.50 | 10.74 | 122,664 | +0.13(+1.23%) |
Oct 07, 2022 | 10.47 | 10.81 | 10.43 | 10.61 | 64,245 | -0.07(-0.66%) |
Oct 06, 2022 | 10.80 | 11.06 | 10.64 | 10.68 | 60,760 | -0.21(-1.93%) |
Oct 05, 2022 | 10.47 | 10.97 | 10.47 | 10.89 | 88,249 | +0.01(+0.09%) |
Oct 04, 2022 | 10.13 | 10.90 | 10.13 | 10.88 | 142,266 | +0.95(+9.57%) |
Oct 03, 2022 | 9.880 | 9.940 | 9.560 | 9.930 | 152,172 | +0.21(+2.16%) |
Sep 30, 2022 | 9.670 | 10.07 | 9.650 | 9.720 | 88,358 | +0.02(+0.21%) |
Sep 29, 2022 | 9.770 | 9.800 | 9.500 | 9.700 | 89,383 | -0.20(-2.02%) |
Sep 28, 2022 | 9.420 | 9.910 | 9.420 | 9.900 | 75,869 | +0.46(+4.87%) |
Sep 27, 2022 | 9.530 | 9.670 | 9.320 | 9.440 | 103,630 | +0.06(+0.64%) |
Sep 26, 2022 | 9.290 | 9.860 | 9.210 | 9.380 | 250,007 | -0.30(-3.10%) |
Sep 23, 2022 | 9.660 | 9.730 | 9.390 | 9.680 | 263,527 | -0.15(-1.53%) |
Sep 22, 2022 | 10.22 | 10.22 | 9.800 | 9.830 | 222,260 | -0.39(-3.82%) |
Sep 21, 2022 | 10.71 | 10.84 | 10.19 | 10.22 | 264,106 | -0.51(-4.75%) |
Sep 20, 2022 | 10.99 | 11.01 | 10.63 | 10.73 | 125,952 | -0.34(-3.07%) |
Sep 19, 2022 | 11.24 | 11.39 | 10.90 | 11.07 | 179,043 | -0.30(-2.64%) |
Sep 16, 2022 | 12.02 | 12.02 | 11.37 | 11.37 | 290,255 | -0.89(-7.26%) |
Sep 15, 2022 | 12.61 | 13.18 | 12.10 | 12.26 | 691,389 | -0.41(-3.24%) |
Sep 14, 2022 | 12.45 | 12.85 | 12.11 | 12.67 | 298,581 | +0.29(+2.34%) |
Sep 13, 2022 | 12.50 | 12.76 | 12.25 | 12.38 | 426,887 | -0.54(-4.18%) |
Sep 12, 2022 | 12.50 | 12.96 | 12.38 | 12.92 | 330,140 | +0.46(+3.69%) |
Sep 09, 2022 | 12.19 | 12.49 | 12.19 | 12.46 | 217,454 | +0.45(+3.75%) |
Sep 08, 2022 | 11.24 | 12.13 | 11.24 | 12.01 | 329,585 | -0.05(-0.41%) |
Sep 07, 2022 | 11.74 | 12.06 | 11.64 | 12.06 | 173,946 | +0.38(+3.25%) |
Sep 06, 2022 | 11.55 | 11.91 | 11.22 | 11.68 | 301,151 | +0.26(+2.28%) |
Sep 02, 2022 | 11.80 | 11.80 | 11.29 | 11.42 | 329,359 | -0.18(-1.55%) |