Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.59 | 10.75 | 10.30 | 10.69 | 38,278 | +0.17(+1.64%) |
Nov 29, 2022 | 10.60 | 10.65 | 10.44 | 10.51 | 16,522 | -0.10(-0.97%) |
Nov 28, 2022 | 10.66 | 10.70 | 10.50 | 10.62 | 21,809 | -0.08(-0.72%) |
Nov 25, 2022 | 10.62 | 10.71 | 10.61 | 10.69 | 11,132 | +0.07(+0.65%) |
Nov 23, 2022 | 10.60 | 10.69 | 10.51 | 10.62 | 16,308 | +0.06(+0.57%) |
Nov 22, 2022 | 10.70 | 10.70 | 10.41 | 10.56 | 44,335 | -0.08(-0.73%) |
Nov 21, 2022 | 10.21 | 10.69 | 10.18 | 10.64 | 57,644 | +0.36(+3.52%) |
Nov 18, 2022 | 10.23 | 10.33 | 10.22 | 10.28 | 24,637 | +0.05(+0.51%) |
Nov 17, 2022 | 10.05 | 10.31 | 10.02 | 10.23 | 19,735 | +0.18(+1.80%) |
Nov 16, 2022 | 10.05 | 10.20 | 9.996 | 10.05 | 24,125 | +0.02(+0.17%) |
Nov 15, 2022 | 9.962 | 10.07 | 9.910 | 10.03 | 31,074 | +0.09(+0.95%) |
Nov 14, 2022 | 9.979 | 9.988 | 9.910 | 9.936 | 30,383 | -0.09(-0.86%) |
Nov 11, 2022 | 9.953 | 10.05 | 9.884 | 10.02 | 18,564 | +0.09(+0.87%) |
Nov 10, 2022 | 9.988 | 10.07 | 9.910 | 9.936 | 24,970 | +0.15(+1.58%) |
Nov 09, 2022 | 9.919 | 9.957 | 9.738 | 9.781 | 20,004 | -0.17(-1.73%) |
Nov 08, 2022 | 10.03 | 10.19 | 9.945 | 9.953 | 34,102 | -0.06(-0.60%) |
Nov 07, 2022 | 10.15 | 10.22 | 9.910 | 10.01 | 20,032 | +0.03(+0.26%) |
Nov 04, 2022 | 10.14 | 10.29 | 9.970 | 9.988 | 13,909 | -0.07(-0.68%) |
Nov 03, 2022 | 10.15 | 10.20 | 9.930 | 10.06 | 40,702 | -0.13(-1.27%) |
Nov 02, 2022 | 10.16 | 10.25 | 10.08 | 10.19 | 62,300 | +0.08(+0.77%) |
Nov 01, 2022 | 10.01 | 10.15 | 9.867 | 10.11 | 24,520 | +0.22(+2.27%) |
Oct 31, 2022 | 9.643 | 9.945 | 9.643 | 9.884 | 35,607 | +0.22(+2.23%) |
Oct 28, 2022 | 9.574 | 9.686 | 9.574 | 9.669 | 35,483 | +0.09(+0.99%) |
Oct 27, 2022 | 9.695 | 9.850 | 9.557 | 9.574 | 30,704 | -0.07(-0.71%) |
Oct 26, 2022 | 9.643 | 9.803 | 9.626 | 9.643 | 29,973 | -0.03(-0.27%) |
Oct 25, 2022 | 9.583 | 9.737 | 9.583 | 9.669 | 38,982 | +0.12(+1.26%) |
Oct 24, 2022 | 9.497 | 9.583 | 9.471 | 9.549 | 47,663 | +0.07(+0.73%) |
Oct 21, 2022 | 9.394 | 9.505 | 9.320 | 9.480 | 32,052 | +0.09(+0.92%) |
Oct 20, 2022 | 9.600 | 9.643 | 9.368 | 9.394 | 35,628 | -0.19(-1.98%) |
Oct 19, 2022 | 9.643 | 9.811 | 9.454 | 9.583 | 34,284 | -0.06(-0.62%) |
Oct 18, 2022 | 10.15 | 10.15 | 9.643 | 9.643 | 34,419 | -0.46(-4.52%) |
Oct 17, 2022 | 10.37 | 10.56 | 9.814 | 10.10 | 40,235 | -0.13(-1.26%) |
Oct 14, 2022 | 10.49 | 10.49 | 10.01 | 10.23 | 23,097 | +0.15(+1.54%) |
Oct 13, 2022 | 9.910 | 10.29 | 9.704 | 10.07 | 23,287 | +0.03(+0.34%) |
Oct 12, 2022 | 10.10 | 10.24 | 9.927 | 10.04 | 21,652 | +0.16(+1.66%) |
Oct 11, 2022 | 10.62 | 10.84 | 9.876 | 9.876 | 116,724 | -0.65(-6.14%) |
Oct 10, 2022 | 10.69 | 11.00 | 10.47 | 10.52 | 19,198 | -0.21(-1.93%) |
Oct 07, 2022 | 10.58 | 10.89 | 10.41 | 10.73 | 65,193 | +0.03(+0.32%) |
Oct 06, 2022 | 10.56 | 10.98 | 10.55 | 10.69 | 20,178 | +0.11(+1.06%) |
Oct 05, 2022 | 10.68 | 11.00 | 10.42 | 10.58 | 27,810 | -0.17(-1.60%) |
Oct 04, 2022 | 10.32 | 10.80 | 10.13 | 10.75 | 28,984 | +0.59(+5.76%) |
Oct 03, 2022 | 10.14 | 10.36 | 10.12 | 10.17 | 21,428 | +0.03(+0.25%) |
Sep 30, 2022 | 9.660 | 10.14 | 9.626 | 10.14 | 57,356 | +0.61(+6.41%) |
Sep 29, 2022 | 9.643 | 9.643 | 9.342 | 9.531 | 30,835 | -0.11(-1.16%) |
Sep 28, 2022 | 9.549 | 9.798 | 9.368 | 9.643 | 42,088 | +0.17(+1.82%) |
Sep 27, 2022 | 9.557 | 9.703 | 9.221 | 9.471 | 16,672 | -0.03(-0.27%) |
Sep 26, 2022 | 9.626 | 9.755 | 9.480 | 9.497 | 14,896 | -0.16(-1.69%) |
Sep 23, 2022 | 9.902 | 10.29 | 9.419 | 9.660 | 66,765 | -0.28(-2.86%) |
Sep 22, 2022 | 10.19 | 10.19 | 9.910 | 9.945 | 22,878 | -0.33(-3.18%) |
Sep 21, 2022 | 10.07 | 10.32 | 9.970 | 10.27 | 18,696 | +0.29(+2.93%) |
Sep 20, 2022 | 10.10 | 10.13 | 9.919 | 9.979 | 25,802 | -0.12(-1.19%) |
Sep 19, 2022 | 10.05 | 10.19 | 9.970 | 10.10 | 28,905 | +0.02(+0.17%) |
Sep 16, 2022 | 10.33 | 10.44 | 9.902 | 10.08 | 22,253 | -0.33(-3.14%) |
Sep 15, 2022 | 10.79 | 10.79 | 10.31 | 10.41 | 27,461 | -0.36(-3.36%) |
Sep 14, 2022 | 10.96 | 11.09 | 10.69 | 10.77 | 12,373 | -0.03(-0.24%) |
Sep 13, 2022 | 10.85 | 11.14 | 10.67 | 10.80 | 30,889 | -0.18(-1.65%) |
Sep 12, 2022 | 10.87 | 11.00 | 10.79 | 10.98 | 26,522 | +0.12(+1.11%) |
Sep 09, 2022 | 10.77 | 10.86 | 10.55 | 10.86 | 18,898 | +0.09(+0.80%) |
Sep 08, 2022 | 10.48 | 10.84 | 10.37 | 10.77 | 31,532 | +0.23(+2.15%) |
Sep 07, 2022 | 10.48 | 10.92 | 10.33 | 10.54 | 31,782 | -0.03(-0.32%) |
Sep 06, 2022 | 10.49 | 10.71 | 10.31 | 10.58 | 30,884 | +0.02(+0.16%) |
Sep 02, 2022 | 10.36 | 10.57 | 10.31 | 10.56 | 26,860 | +0.22(+2.12%) |