Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.70 | 10.88 | 10.62 | 10.85 | 67,675 | +0.20(+1.89%) |
Nov 29, 2022 | 10.68 | 10.72 | 10.62 | 10.64 | 37,287 | -0.06(-0.57%) |
Nov 28, 2022 | 10.64 | 10.81 | 10.64 | 10.71 | 70,434 | -0.01(-0.08%) |
Nov 25, 2022 | 10.72 | 11.50 | 10.68 | 10.71 | 44,374 | -0.01(-0.08%) |
Nov 23, 2022 | 10.81 | 10.92 | 10.71 | 10.72 | 33,378 | -0.21(-1.92%) |
Nov 22, 2022 | 10.81 | 10.94 | 10.81 | 10.93 | 19,062 | +0.12(+1.13%) |
Nov 21, 2022 | 10.69 | 10.87 | 10.62 | 10.81 | 52,744 | -0.04(-0.40%) |
Nov 18, 2022 | 10.71 | 10.89 | 10.65 | 10.85 | 30,086 | +0.08(+0.73%) |
Nov 17, 2022 | 10.70 | 10.78 | 10.65 | 10.78 | 23,610 | +0.05(+0.49%) |
Nov 16, 2022 | 10.79 | 10.86 | 10.68 | 10.72 | 95,065 | -0.11(-0.97%) |
Nov 15, 2022 | 10.94 | 11.02 | 10.77 | 10.83 | 49,916 | -0.14(-1.28%) |
Nov 14, 2022 | 10.92 | 11.07 | 10.81 | 10.97 | 84,960 | +0.13(+1.21%) |
Nov 11, 2022 | 10.73 | 10.85 | 10.64 | 10.84 | 71,092 | +0.05(+0.49%) |
Nov 10, 2022 | 10.77 | 10.94 | 10.75 | 10.78 | 99,698 | +0.24(+2.24%) |
Nov 09, 2022 | 10.71 | 10.77 | 10.50 | 10.55 | 116,623 | -0.14(-1.31%) |
Nov 08, 2022 | 10.72 | 10.84 | 10.68 | 10.69 | 45,433 | -0.04(-0.41%) |
Nov 07, 2022 | 10.79 | 10.86 | 10.64 | 10.73 | 78,481 | -0.06(-0.57%) |
Nov 04, 2022 | 11.08 | 11.38 | 10.75 | 10.79 | 83,709 | -0.29(-2.61%) |
Nov 03, 2022 | 11.02 | 11.47 | 10.96 | 11.08 | 146,181 | -0.13(-1.13%) |
Nov 02, 2022 | 11.38 | 11.42 | 11.20 | 11.21 | 182,319 | -0.08(-0.67%) |
Nov 01, 2022 | 11.54 | 11.54 | 11.28 | 11.28 | 864,017 | -0.15(-1.33%) |
Oct 31, 2022 | 11.23 | 11.60 | 11.23 | 11.44 | 118,693 | +0.24(+2.11%) |
Oct 28, 2022 | 11.14 | 11.20 | 10.99 | 11.20 | 62,248 | +0.14(+1.22%) |
Oct 27, 2022 | 11.20 | 11.20 | 11.00 | 11.06 | 45,408 | +0.02(+0.15%) |
Oct 26, 2022 | 11.18 | 11.18 | 10.84 | 11.05 | 109,549 | -0.05(-0.46%) |
Oct 25, 2022 | 11.20 | 11.20 | 10.99 | 11.10 | 48,567 | -0.03(-0.30%) |
Oct 24, 2022 | 11.08 | 11.22 | 10.92 | 11.13 | 126,899 | +0.23(+2.09%) |
Oct 21, 2022 | 10.82 | 10.99 | 10.71 | 10.90 | 102,909 | +0.21(+1.98%) |
Oct 20, 2022 | 10.75 | 10.79 | 10.59 | 10.69 | 45,292 | +0.00(+0.04%) |
Oct 19, 2022 | 10.74 | 10.81 | 10.65 | 10.69 | 43,632 | +0.00(+0.04%) |
Oct 18, 2022 | 10.61 | 10.73 | 10.61 | 10.68 | 50,922 | +0.09(+0.88%) |
Oct 17, 2022 | 10.50 | 10.71 | 10.48 | 10.59 | 29,307 | +0.10(+0.97%) |
Oct 14, 2022 | 10.58 | 10.68 | 10.44 | 10.49 | 23,126 | -0.11(-1.04%) |
Oct 13, 2022 | 10.41 | 10.68 | 10.41 | 10.60 | 30,832 | +0.17(+1.62%) |
Oct 12, 2022 | 10.34 | 10.65 | 10.31 | 10.43 | 16,166 | +0.05(+0.49%) |
Oct 11, 2022 | 10.16 | 10.58 | 10.14 | 10.38 | 23,872 | +0.01(+0.08%) |
Oct 10, 2022 | 10.70 | 10.74 | 10.33 | 10.37 | 38,793 | -0.35(-3.23%) |
Oct 07, 2022 | 10.63 | 10.82 | 10.58 | 10.72 | 42,451 | +0.08(+0.80%) |
Oct 06, 2022 | 10.61 | 10.71 | 10.57 | 10.63 | 24,202 | -0.04(-0.40%) |
Oct 05, 2022 | 10.54 | 10.75 | 10.46 | 10.68 | 17,785 | +0.14(+1.28%) |
Oct 04, 2022 | 10.66 | 10.82 | 10.49 | 10.54 | 38,574 | +0.01(+0.08%) |
Oct 03, 2022 | 10.35 | 10.63 | 10.34 | 10.53 | 55,385 | +0.22(+2.13%) |
Sep 30, 2022 | 10.33 | 10.40 | 10.26 | 10.31 | 33,110 | -0.04(-0.41%) |
Sep 29, 2022 | 10.44 | 10.49 | 10.11 | 10.35 | 39,932 | -0.19(-1.84%) |
Sep 28, 2022 | 10.21 | 10.60 | 10.19 | 10.55 | 32,874 | +0.30(+2.97%) |
Sep 27, 2022 | 10.29 | 10.43 | 10.22 | 10.24 | 35,040 | +0.08(+0.75%) |
Sep 26, 2022 | 10.38 | 10.54 | 10.14 | 10.17 | 41,619 | -0.21(-2.04%) |
Sep 23, 2022 | 10.82 | 10.86 | 10.27 | 10.38 | 115,211 | -0.55(-5.03%) |
Sep 22, 2022 | 10.92 | 10.97 | 10.86 | 10.93 | 40,167 | +0.00(+0.00%) |
Sep 21, 2022 | 10.95 | 11.07 | 10.90 | 10.93 | 18,127 | +0.00(+0.00%) |
Sep 20, 2022 | 10.95 | 11.01 | 10.90 | 10.93 | 16,441 | -0.02(-0.15%) |
Sep 19, 2022 | 10.87 | 11.02 | 10.87 | 10.95 | 21,258 | -0.04(-0.38%) |
Sep 16, 2022 | 11.03 | 11.15 | 10.90 | 10.99 | 56,807 | -0.02(-0.15%) |
Sep 15, 2022 | 10.99 | 11.06 | 10.88 | 11.01 | 27,337 | -0.08(-0.69%) |
Sep 14, 2022 | 11.07 | 11.21 | 11.07 | 11.08 | 35,494 | +0.01(+0.08%) |
Sep 13, 2022 | 11.16 | 11.16 | 11.00 | 11.07 | 41,206 | -0.14(-1.28%) |
Sep 12, 2022 | 11.12 | 11.34 | 11.12 | 11.22 | 17,381 | +0.00(+0.00%) |
Sep 09, 2022 | 11.11 | 11.24 | 10.97 | 11.22 | 29,628 | +0.19(+1.76%) |
Sep 08, 2022 | 10.98 | 11.08 | 10.90 | 11.02 | 5,909 | +0.04(+0.39%) |
Sep 07, 2022 | 10.82 | 11.04 | 10.82 | 10.98 | 17,112 | +0.08(+0.70%) |
Sep 06, 2022 | 11.39 | 11.39 | 10.82 | 10.90 | 46,250 | -0.19(-1.75%) |
Sep 02, 2022 | 11.16 | 11.19 | 11.08 | 11.10 | 10,045 | +0.04(+0.38%) |