Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.06 | 11.19 | 10.88 | 11.13 | 567,566 | +0.09(+0.77%) |
Nov 29, 2022 | 11.03 | 11.17 | 10.96 | 11.05 | 301,761 | +0.00(+0.00%) |
Nov 28, 2022 | 11.19 | 11.24 | 10.97 | 11.05 | 391,564 | -0.14(-1.27%) |
Nov 25, 2022 | 11.21 | 11.28 | 11.12 | 11.19 | 178,525 | -0.02(-0.17%) |
Nov 23, 2022 | 10.95 | 11.22 | 10.91 | 11.21 | 400,469 | +0.25(+2.24%) |
Nov 22, 2022 | 10.84 | 10.98 | 10.75 | 10.96 | 346,380 | +0.20(+1.85%) |
Nov 21, 2022 | 11.01 | 11.01 | 10.65 | 10.76 | 438,254 | -0.26(-2.32%) |
Nov 18, 2022 | 11.38 | 11.45 | 10.99 | 11.02 | 451,366 | -0.27(-2.43%) |
Nov 17, 2022 | 11.00 | 11.30 | 10.95 | 11.29 | 456,340 | +0.13(+1.19%) |
Nov 16, 2022 | 11.40 | 11.44 | 10.95 | 11.16 | 509,687 | -0.36(-3.12%) |
Nov 15, 2022 | 11.19 | 11.58 | 11.19 | 11.52 | 617,683 | +0.38(+3.40%) |
Nov 14, 2022 | 11.20 | 11.29 | 10.93 | 11.14 | 525,391 | -0.15(-1.34%) |
Nov 11, 2022 | 11.11 | 11.38 | 11.00 | 11.29 | 674,855 | +0.22(+1.96%) |
Nov 10, 2022 | 10.67 | 11.29 | 10.59 | 11.07 | 950,144 | +0.77(+7.43%) |
Nov 09, 2022 | 10.85 | 10.85 | 10.27 | 10.31 | 683,445 | -0.61(-5.63%) |
Nov 08, 2022 | 10.92 | 10.96 | 10.71 | 10.92 | 491,565 | -0.03(-0.26%) |
Nov 07, 2022 | 10.70 | 11.00 | 10.66 | 10.95 | 734,062 | +0.32(+3.03%) |
Nov 04, 2022 | 10.48 | 10.81 | 10.29 | 10.63 | 774,886 | +0.27(+2.65%) |
Nov 03, 2022 | 10.44 | 10.49 | 10.07 | 10.36 | 883,888 | -0.12(-1.17%) |
Nov 02, 2022 | 10.76 | 10.44 | 10.48 | 644,770 | -0.33(-3.06%) | |
Nov 01, 2022 | 10.80 | 10.88 | 10.69 | 10.81 | 392,111 | +0.13(+1.24%) |
Oct 31, 2022 | 10.61 | 10.77 | 10.57 | 10.68 | 469,101 | -0.01(-0.09%) |
Oct 28, 2022 | 10.45 | 10.79 | 10.43 | 10.69 | 506,850 | +0.23(+2.17%) |
Oct 27, 2022 | 10.31 | 10.66 | 10.28 | 10.46 | 600,633 | +0.21(+2.03%) |
Oct 26, 2022 | 10.26 | 10.57 | 10.19 | 10.25 | 595,570 | +0.00(+0.00%) |
Oct 25, 2022 | 9.883 | 10.30 | 9.873 | 10.25 | 635,980 | +0.37(+3.73%) |
Oct 24, 2022 | 9.826 | 9.911 | 9.712 | 9.883 | 637,099 | +0.10(+1.06%) |
Oct 21, 2022 | 9.694 | 9.835 | 9.590 | 9.779 | 565,482 | +0.10(+1.08%) |
Oct 20, 2022 | 9.703 | 9.878 | 9.628 | 9.675 | 466,544 | -0.03(-0.29%) |
Oct 19, 2022 | 9.930 | 10.09 | 9.571 | 9.703 | 728,938 | -0.33(-3.30%) |
Oct 18, 2022 | 10.19 | 10.31 | 9.977 | 10.03 | 552,668 | +0.02(+0.19%) |
Oct 17, 2022 | 9.921 | 10.12 | 9.892 | 10.02 | 559,316 | +0.26(+2.62%) |
Oct 14, 2022 | 9.987 | 10.07 | 9.722 | 9.760 | 466,728 | -0.17(-1.71%) |
Oct 13, 2022 | 9.571 | 9.968 | 9.462 | 9.930 | 877,281 | +0.27(+2.84%) |
Oct 12, 2022 | 9.684 | 9.774 | 9.556 | 9.656 | 658,633 | -0.07(-0.68%) |
Oct 11, 2022 | 9.835 | 9.902 | 9.613 | 9.722 | 705,248 | -0.14(-1.44%) |
Oct 10, 2022 | 9.760 | 9.902 | 9.623 | 9.864 | 548,366 | +0.14(+1.46%) |
Oct 07, 2022 | 9.788 | 9.817 | 9.604 | 9.722 | 705,875 | -0.16(-1.63%) |
Oct 06, 2022 | 9.694 | 9.921 | 9.656 | 9.883 | 608,942 | +0.16(+1.65%) |
Oct 05, 2022 | 9.675 | 9.769 | 9.490 | 9.722 | 856,236 | -0.07(-0.68%) |
Oct 04, 2022 | 9.769 | 10.08 | 9.750 | 9.788 | 864,930 | +0.17(+1.77%) |
Oct 03, 2022 | 9.873 | 9.883 | 9.590 | 9.618 | 844,658 | -0.19(-1.93%) |
Sep 30, 2022 | 9.798 | 9.987 | 9.684 | 9.807 | 786,366 | -0.06(-0.58%) |
Sep 29, 2022 | 9.703 | 9.873 | 9.594 | 9.864 | 724,027 | +0.07(+0.68%) |
Sep 28, 2022 | 9.741 | 9.845 | 9.689 | 9.798 | 546,466 | +0.09(+0.97%) |
Sep 27, 2022 | 9.656 | 9.750 | 9.561 | 9.703 | 714,762 | +0.13(+1.38%) |
Sep 26, 2022 | 9.731 | 9.921 | 9.533 | 9.571 | 850,753 | -0.22(-2.22%) |
Sep 23, 2022 | 9.627 | 9.798 | 9.585 | 9.788 | 1,036,795 | +0.02(+0.19%) |
Sep 22, 2022 | 9.608 | 9.883 | 9.387 | 9.769 | 1,336,510 | +0.23(+2.38%) |
Sep 21, 2022 | 10.05 | 10.08 | 9.514 | 9.542 | 1,242,551 | -0.48(-4.81%) |
Sep 20, 2022 | 10.39 | 10.39 | 9.945 | 10.02 | 1,177,770 | -0.44(-4.21%) |
Sep 19, 2022 | 10.46 | 10.61 | 10.39 | 10.46 | 903,259 | -0.16(-1.50%) |
Sep 16, 2022 | 10.91 | 10.94 | 10.48 | 10.62 | 1,742,831 | -0.42(-3.82%) |
Sep 15, 2022 | 11.20 | 11.40 | 10.99 | 11.05 | 1,311,680 | -0.22(-1.91%) |
Sep 14, 2022 | 10.86 | 11.34 | 10.70 | 11.26 | 2,034,461 | +0.37(+3.44%) |
Sep 13, 2022 | 11.50 | 11.50 | 10.86 | 10.89 | 2,047,786 | -0.72(-6.21%) |
Sep 12, 2022 | 11.83 | 12.10 | 11.59 | 11.61 | 1,661,201 | -0.18(-1.51%) |
Sep 09, 2022 | 12.23 | 12.53 | 11.68 | 11.79 | 2,926,784 | -0.80(-6.33%) |
Sep 08, 2022 | 12.69 | 12.69 | 12.39 | 12.58 | 1,557,977 | -0.13(-1.03%) |
Sep 07, 2022 | 12.62 | 12.80 | 12.57 | 12.71 | 519,933 | +0.10(+0.82%) |
Sep 06, 2022 | 12.54 | 12.69 | 12.41 | 12.61 | 449,363 | +0.08(+0.60%) |
Sep 02, 2022 | 12.99 | 13.01 | 12.39 | 12.54 | 651,884 | -0.34(-2.62%) |