Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.87 | 12.46 | 11.73 | 12.45 | 877,030 | +0.66(+5.60%) |
Nov 29, 2022 | 11.96 | 12.06 | 11.77 | 11.79 | 474,499 | -0.02(-0.17%) |
Nov 28, 2022 | 12.00 | 12.01 | 11.48 | 11.81 | 1,109,028 | -0.30(-2.48%) |
Nov 25, 2022 | 12.18 | 12.36 | 12.11 | 12.11 | 238,835 | -0.09(-0.74%) |
Nov 23, 2022 | 12.18 | 12.29 | 11.92 | 12.20 | 495,419 | +0.00(+0.00%) |
Nov 22, 2022 | 12.00 | 12.29 | 11.93 | 12.20 | 1,028,703 | +0.30(+2.52%) |
Nov 21, 2022 | 11.96 | 11.97 | 11.65 | 11.90 | 585,491 | -0.20(-1.65%) |
Nov 18, 2022 | 12.29 | 12.45 | 11.96 | 12.10 | 879,590 | +0.09(+0.75%) |
Nov 17, 2022 | 11.85 | 12.01 | 11.59 | 12.01 | 1,310,281 | -0.12(-0.99%) |
Nov 16, 2022 | 12.28 | 12.45 | 12.08 | 12.13 | 739,585 | -0.36(-2.88%) |
Nov 15, 2022 | 12.45 | 12.67 | 12.25 | 12.49 | 921,787 | +0.21(+1.71%) |
Nov 14, 2022 | 12.41 | 12.66 | 12.14 | 12.28 | 1,083,855 | -0.27(-2.15%) |
Nov 11, 2022 | 11.92 | 12.63 | 11.92 | 12.55 | 1,545,349 | +0.78(+6.63%) |
Nov 10, 2022 | 11.66 | 11.91 | 11.51 | 11.77 | 1,080,542 | +0.70(+6.32%) |
Nov 09, 2022 | 11.22 | 11.35 | 11.05 | 11.07 | 772,805 | -0.28(-2.47%) |
Nov 08, 2022 | 11.49 | 11.63 | 11.19 | 11.35 | 1,083,490 | -0.12(-1.05%) |
Nov 07, 2022 | 11.62 | 11.68 | 11.40 | 11.47 | 791,616 | +0.03(+0.26%) |
Nov 04, 2022 | 10.90 | 11.46 | 10.88 | 11.44 | 1,305,147 | +0.94(+8.95%) |
Nov 03, 2022 | 10.28 | 10.68 | 10.09 | 10.50 | 903,283 | +0.05(+0.48%) |
Nov 02, 2022 | 11.32 | 11.32 | 10.41 | 10.45 | 942,058 | -0.70(-6.28%) |
Nov 01, 2022 | 11.28 | 11.42 | 11.04 | 11.15 | 737,156 | +0.13(+1.18%) |
Oct 31, 2022 | 10.77 | 11.08 | 10.71 | 11.02 | 1,045,270 | +0.23(+2.13%) |
Oct 28, 2022 | 10.90 | 11.10 | 10.59 | 10.79 | 1,618,228 | -0.33(-2.97%) |
Oct 27, 2022 | 11.02 | 11.55 | 10.89 | 11.12 | 1,878,743 | +0.15(+1.37%) |
Oct 26, 2022 | 12.87 | 13.00 | 10.82 | 10.97 | 3,107,020 | -1.95(-15.09%) |
Oct 25, 2022 | 12.54 | 13.02 | 12.53 | 12.92 | 1,418,775 | +0.27(+2.13%) |
Oct 24, 2022 | 12.91 | 12.97 | 12.51 | 12.65 | 1,160,225 | -0.30(-2.32%) |
Oct 21, 2022 | 12.67 | 13.23 | 12.46 | 12.95 | 1,410,036 | +0.49(+3.93%) |
Oct 20, 2022 | 11.86 | 12.57 | 11.66 | 12.46 | 1,137,370 | +0.57(+4.79%) |
Oct 19, 2022 | 11.70 | 12.01 | 11.67 | 11.89 | 659,860 | -0.05(-0.42%) |
Oct 18, 2022 | 12.17 | 12.21 | 11.76 | 11.94 | 842,903 | +0.23(+1.96%) |
Oct 17, 2022 | 11.29 | 11.72 | 11.23 | 11.71 | 811,836 | +0.74(+6.75%) |
Oct 14, 2022 | 11.47 | 11.76 | 10.88 | 10.97 | 644,691 | -0.29(-2.58%) |
Oct 13, 2022 | 10.74 | 11.37 | 10.53 | 11.26 | 900,232 | +0.20(+1.81%) |
Oct 12, 2022 | 10.87 | 11.30 | 10.56 | 11.06 | 1,172,541 | +0.07(+0.64%) |
Oct 11, 2022 | 11.16 | 11.23 | 10.82 | 10.99 | 400,950 | -0.19(-1.70%) |
Oct 10, 2022 | 10.93 | 11.28 | 10.91 | 11.18 | 624,108 | +0.25(+2.29%) |
Oct 07, 2022 | 11.35 | 11.51 | 10.77 | 10.93 | 717,590 | -0.54(-4.71%) |
Oct 06, 2022 | 11.23 | 11.56 | 11.23 | 11.47 | 1,285,059 | +0.01(+0.09%) |
Oct 05, 2022 | 10.86 | 11.53 | 10.86 | 11.46 | 1,049,903 | +0.21(+1.87%) |
Oct 04, 2022 | 11.07 | 11.29 | 10.95 | 11.25 | 1,239,460 | +0.55(+5.14%) |
Oct 03, 2022 | 10.35 | 10.83 | 10.33 | 10.70 | 580,802 | +0.56(+5.52%) |
Sep 30, 2022 | 10.26 | 10.46 | 10.00 | 10.14 | 843,705 | -0.21(-2.03%) |
Sep 29, 2022 | 10.43 | 10.53 | 10.00 | 10.35 | 874,576 | -0.11(-1.05%) |
Sep 28, 2022 | 10.33 | 10.59 | 10.23 | 10.46 | 644,704 | +0.24(+2.35%) |
Sep 27, 2022 | 10.08 | 10.58 | 9.880 | 10.22 | 1,211,004 | +0.38(+3.86%) |
Sep 26, 2022 | 10.27 | 10.39 | 9.820 | 9.840 | 1,145,137 | -0.57(-5.48%) |
Sep 23, 2022 | 10.59 | 10.71 | 10.09 | 10.41 | 1,112,548 | -0.46(-4.23%) |
Sep 22, 2022 | 11.00 | 11.11 | 10.72 | 10.87 | 814,757 | -0.14(-1.27%) |
Sep 21, 2022 | 11.75 | 11.75 | 11.00 | 11.01 | 708,899 | -0.64(-5.49%) |
Sep 20, 2022 | 11.96 | 11.99 | 11.54 | 11.65 | 446,772 | -0.50(-4.12%) |
Sep 19, 2022 | 11.27 | 12.24 | 11.27 | 12.15 | 1,176,165 | +0.70(+6.11%) |
Sep 16, 2022 | 11.81 | 11.87 | 11.32 | 11.45 | 1,534,912 | -0.66(-5.45%) |
Sep 15, 2022 | 12.61 | 12.71 | 11.93 | 12.11 | 1,529,525 | -0.85(-6.56%) |
Sep 14, 2022 | 13.05 | 13.14 | 12.65 | 12.96 | 529,487 | -0.29(-2.19%) |
Sep 13, 2022 | 13.65 | 13.96 | 13.23 | 13.25 | 485,210 | -0.91(-6.43%) |
Sep 12, 2022 | 13.48 | 14.32 | 13.47 | 14.16 | 705,996 | +0.90(+6.79%) |
Sep 09, 2022 | 13.13 | 13.35 | 13.12 | 13.26 | 499,207 | +0.28(+2.16%) |
Sep 08, 2022 | 12.61 | 13.12 | 12.54 | 12.98 | 614,525 | +0.15(+1.17%) |
Sep 07, 2022 | 12.61 | 12.91 | 12.43 | 12.83 | 542,118 | +0.08(+0.63%) |
Sep 06, 2022 | 12.87 | 12.96 | 12.62 | 12.75 | 410,076 | -0.18(-1.39%) |
Sep 02, 2022 | 13.06 | 13.34 | 12.82 | 12.93 | 364,973 | -0.09(-0.69%) |