Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.49 | 10.77 | 10.35 | 10.75 | 465,965 | +0.23(+2.19%) |
Nov 29, 2022 | 10.55 | 10.67 | 10.49 | 10.52 | 234,629 | -0.03(-0.25%) |
Nov 28, 2022 | 10.68 | 10.73 | 10.45 | 10.55 | 367,423 | -0.15(-1.41%) |
Nov 25, 2022 | 10.58 | 10.74 | 10.55 | 10.70 | 132,106 | +0.17(+1.60%) |
Nov 23, 2022 | 10.65 | 10.72 | 10.47 | 10.53 | 210,857 | -0.22(-2.06%) |
Nov 22, 2022 | 10.75 | 10.82 | 10.66 | 10.75 | 244,886 | +0.09(+0.83%) |
Nov 21, 2022 | 10.75 | 10.86 | 10.58 | 10.66 | 224,272 | -0.15(-1.39%) |
Nov 18, 2022 | 10.86 | 10.89 | 10.71 | 10.81 | 376,911 | +0.19(+1.83%) |
Nov 17, 2022 | 10.48 | 10.63 | 10.37 | 10.62 | 250,336 | +0.08(+0.76%) |
Nov 16, 2022 | 10.70 | 10.70 | 10.54 | 10.54 | 241,086 | -0.16(-1.49%) |
Nov 15, 2022 | 10.70 | 10.79 | 10.59 | 10.70 | 282,239 | +0.19(+1.85%) |
Nov 14, 2022 | 10.54 | 10.71 | 10.44 | 10.50 | 354,565 | -0.10(-0.92%) |
Nov 11, 2022 | 10.79 | 10.85 | 10.56 | 10.60 | 314,679 | -0.11(-1.07%) |
Nov 10, 2022 | 10.42 | 10.77 | 10.40 | 10.71 | 632,186 | +0.73(+7.36%) |
Nov 09, 2022 | 10.29 | 10.29 | 9.883 | 9.980 | 350,805 | +0.06(+0.62%) |
Nov 08, 2022 | 10.12 | 10.20 | 9.701 | 9.918 | 628,680 | -0.17(-1.67%) |
Nov 07, 2022 | 10.04 | 10.17 | 9.874 | 10.09 | 342,776 | +0.08(+0.80%) |
Nov 04, 2022 | 9.989 | 10.14 | 9.812 | 10.01 | 331,906 | +0.15(+1.53%) |
Nov 03, 2022 | 9.874 | 9.952 | 9.662 | 9.856 | 344,272 | -0.19(-1.85%) |
Nov 02, 2022 | 10.31 | 10.41 | 10.00 | 10.04 | 363,303 | -0.36(-3.49%) |
Nov 01, 2022 | 10.40 | 10.46 | 10.29 | 10.40 | 312,856 | +0.06(+0.60%) |
Oct 31, 2022 | 10.36 | 10.44 | 10.29 | 10.34 | 315,500 | -0.11(-1.02%) |
Oct 28, 2022 | 10.33 | 10.49 | 10.27 | 10.45 | 226,181 | +0.15(+1.46%) |
Oct 27, 2022 | 10.45 | 10.52 | 10.26 | 10.30 | 279,063 | -0.06(-0.60%) |
Oct 26, 2022 | 10.44 | 10.47 | 10.23 | 10.36 | 278,223 | +0.01(+0.09%) |
Oct 25, 2022 | 9.971 | 10.48 | 9.971 | 10.35 | 337,141 | +0.41(+4.09%) |
Oct 24, 2022 | 9.954 | 10.01 | 9.856 | 9.945 | 260,050 | +0.08(+0.81%) |
Oct 21, 2022 | 9.706 | 9.878 | 9.591 | 9.865 | 343,212 | +0.21(+2.20%) |
Oct 20, 2022 | 9.529 | 9.697 | 9.485 | 9.653 | 338,030 | +0.09(+0.93%) |
Oct 19, 2022 | 9.750 | 9.816 | 9.502 | 9.564 | 268,820 | -0.28(-2.88%) |
Oct 18, 2022 | 9.901 | 10.08 | 9.706 | 9.847 | 362,347 | +0.10(+1.00%) |
Oct 17, 2022 | 9.582 | 9.777 | 9.582 | 9.750 | 595,126 | +0.30(+3.18%) |
Oct 14, 2022 | 9.732 | 9.902 | 9.414 | 9.449 | 552,035 | -0.14(-1.48%) |
Oct 13, 2022 | 9.078 | 9.609 | 9.015 | 9.591 | 407,481 | +0.22(+2.36%) |
Oct 12, 2022 | 9.396 | 9.432 | 9.237 | 9.370 | 411,821 | -0.02(-0.19%) |
Oct 11, 2022 | 9.272 | 9.440 | 9.157 | 9.387 | 630,515 | +0.08(+0.86%) |
Oct 10, 2022 | 9.290 | 9.405 | 9.228 | 9.308 | 401,869 | +0.09(+0.96%) |
Oct 07, 2022 | 9.334 | 9.387 | 9.104 | 9.219 | 531,511 | -0.12(-1.33%) |
Oct 06, 2022 | 9.387 | 9.432 | 9.308 | 9.343 | 367,921 | -0.08(-0.85%) |
Oct 05, 2022 | 9.582 | 9.582 | 9.317 | 9.423 | 462,388 | -0.31(-3.18%) |
Oct 04, 2022 | 9.414 | 9.732 | 9.392 | 9.732 | 515,703 | +0.43(+4.66%) |
Oct 03, 2022 | 9.361 | 9.414 | 9.042 | 9.299 | 616,420 | +0.12(+1.25%) |
Sep 30, 2022 | 9.033 | 9.245 | 9.016 | 9.184 | 805,088 | +0.18(+1.96%) |
Sep 29, 2022 | 9.361 | 9.370 | 8.883 | 9.007 | 645,239 | -0.47(-4.95%) |
Sep 28, 2022 | 9.148 | 9.573 | 8.945 | 9.476 | 760,911 | +0.39(+4.28%) |
Sep 27, 2022 | 9.573 | 9.635 | 9.078 | 9.087 | 469,933 | -0.44(-4.64%) |
Sep 26, 2022 | 9.746 | 9.746 | 9.451 | 9.529 | 506,726 | -0.30(-3.01%) |
Sep 23, 2022 | 10.03 | 10.03 | 9.651 | 9.825 | 406,384 | -0.30(-3.00%) |
Sep 22, 2022 | 10.42 | 10.42 | 10.05 | 10.13 | 339,587 | -0.29(-2.75%) |
Sep 21, 2022 | 10.74 | 10.79 | 10.39 | 10.42 | 404,116 | -0.23(-2.20%) |
Sep 20, 2022 | 10.89 | 10.89 | 10.62 | 10.65 | 353,749 | -0.35(-3.16%) |
Sep 19, 2022 | 10.85 | 11.01 | 10.80 | 11.00 | 269,253 | +0.05(+0.48%) |
Sep 16, 2022 | 10.77 | 10.98 | 10.70 | 10.95 | 1,000,484 | +0.12(+1.12%) |
Sep 15, 2022 | 10.96 | 11.04 | 10.82 | 10.82 | 229,766 | -0.15(-1.35%) |
Sep 14, 2022 | 10.95 | 11.02 | 10.81 | 10.97 | 294,044 | +0.00(+0.00%) |
Sep 13, 2022 | 11.24 | 11.29 | 10.93 | 10.97 | 312,896 | -0.50(-4.32%) |
Sep 12, 2022 | 11.46 | 11.55 | 11.42 | 11.47 | 251,033 | +0.08(+0.69%) |
Sep 09, 2022 | 11.30 | 11.41 | 11.25 | 11.39 | 172,972 | +0.16(+1.39%) |
Sep 08, 2022 | 11.15 | 11.29 | 11.09 | 11.23 | 168,954 | +0.02(+0.16%) |
Sep 07, 2022 | 11.01 | 11.25 | 10.97 | 11.22 | 263,069 | +0.16(+1.42%) |
Sep 06, 2022 | 11.15 | 11.15 | 10.91 | 11.06 | 231,213 | -0.03(-0.24%) |
Sep 02, 2022 | 11.31 | 11.34 | 11.05 | 11.09 | 241,667 | -0.10(-0.93%) |