Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.99 | 11.05 | 10.87 | 10.97 | 537,287 | -0.14(-1.26%) |
Nov 29, 2022 | 11.12 | 11.30 | 11.05 | 11.11 | 257,103 | +0.32(+2.97%) |
Nov 28, 2022 | 10.54 | 10.80 | 10.50 | 10.79 | 200,164 | -0.07(-0.64%) |
Nov 25, 2022 | 11.00 | 11.11 | 10.73 | 10.86 | 153,872 | -0.05(-0.46%) |
Nov 23, 2022 | 10.95 | 11.06 | 10.60 | 10.91 | 158,485 | +0.00(+0.00%) |
Nov 22, 2022 | 11.13 | 11.17 | 10.76 | 10.91 | 124,184 | -0.19(-1.71%) |
Nov 21, 2022 | 10.92 | 11.14 | 10.65 | 11.10 | 206,830 | +0.17(+1.56%) |
Nov 18, 2022 | 11.10 | 11.10 | 10.82 | 10.93 | 139,726 | -0.10(-0.91%) |
Nov 17, 2022 | 10.71 | 11.03 | 10.55 | 11.03 | 323,318 | -0.16(-1.43%) |
Nov 16, 2022 | 11.28 | 11.34 | 10.95 | 11.19 | 307,819 | -0.61(-5.17%) |
Nov 15, 2022 | 11.97 | 12.09 | 11.77 | 11.80 | 152,485 | +0.12(+1.03%) |
Nov 14, 2022 | 11.70 | 11.91 | 11.62 | 11.68 | 258,973 | -0.31(-2.59%) |
Nov 11, 2022 | 11.18 | 12.00 | 11.12 | 11.99 | 758,386 | +1.28(+11.95%) |
Nov 10, 2022 | 10.82 | 10.93 | 10.54 | 10.71 | 529,915 | -0.81(-7.03%) |
Nov 09, 2022 | 11.57 | 12.19 | 11.40 | 11.52 | 371,441 | -0.81(-6.57%) |
Nov 08, 2022 | 12.30 | 12.39 | 12.13 | 12.33 | 168,678 | -0.15(-1.20%) |
Nov 07, 2022 | 13.15 | 13.15 | 12.38 | 12.48 | 145,955 | -0.65(-4.95%) |
Nov 04, 2022 | 13.77 | 13.77 | 12.95 | 13.13 | 624,775 | +0.59(+4.70%) |
Nov 03, 2022 | 12.22 | 12.63 | 12.08 | 12.54 | 163,432 | +0.16(+1.29%) |
Nov 02, 2022 | 12.78 | 12.78 | 12.32 | 12.38 | 88,917 | -0.44(-3.43%) |
Nov 01, 2022 | 12.80 | 13.00 | 12.40 | 12.82 | 198,448 | -0.11(-0.85%) |
Oct 31, 2022 | 11.69 | 12.98 | 11.64 | 12.93 | 308,508 | +0.73(+5.98%) |
Oct 28, 2022 | 12.16 | 12.24 | 11.92 | 12.20 | 203,298 | -0.16(-1.29%) |
Oct 27, 2022 | 12.15 | 12.56 | 12.15 | 12.36 | 207,310 | +0.20(+1.64%) |
Oct 26, 2022 | 12.53 | 12.63 | 12.14 | 12.16 | 157,876 | -0.41(-3.26%) |
Oct 25, 2022 | 12.66 | 12.89 | 12.48 | 12.57 | 266,068 | -0.11(-0.87%) |
Oct 24, 2022 | 12.91 | 12.97 | 12.48 | 12.68 | 437,989 | -0.73(-5.44%) |
Oct 21, 2022 | 12.98 | 13.42 | 12.90 | 13.41 | 185,488 | +0.25(+1.90%) |
Oct 20, 2022 | 13.39 | 13.56 | 12.92 | 13.16 | 344,086 | -0.03(-0.23%) |
Oct 19, 2022 | 13.22 | 13.40 | 13.10 | 13.19 | 156,243 | -0.04(-0.30%) |
Oct 18, 2022 | 13.44 | 13.60 | 12.97 | 13.23 | 298,788 | +0.11(+0.84%) |
Oct 17, 2022 | 13.67 | 13.81 | 13.00 | 13.12 | 183,585 | -0.32(-2.38%) |
Oct 14, 2022 | 14.36 | 14.43 | 13.38 | 13.44 | 538,554 | -0.65(-4.61%) |
Oct 13, 2022 | 12.55 | 14.51 | 12.50 | 14.09 | 937,583 | +1.48(+11.74%) |
Oct 12, 2022 | 12.69 | 12.90 | 12.33 | 12.61 | 283,954 | -0.15(-1.18%) |
Oct 11, 2022 | 11.81 | 13.14 | 11.74 | 12.76 | 896,974 | +2.02(+18.81%) |
Oct 10, 2022 | 10.70 | 10.88 | 10.67 | 10.74 | 111,399 | +0.15(+1.42%) |
Oct 07, 2022 | 10.79 | 10.92 | 10.45 | 10.59 | 389,465 | -0.25(-2.31%) |
Oct 06, 2022 | 10.76 | 10.96 | 10.73 | 10.84 | 132,253 | +0.06(+0.56%) |
Oct 05, 2022 | 10.73 | 10.90 | 10.45 | 10.78 | 156,610 | -0.04(-0.37%) |
Oct 04, 2022 | 10.99 | 11.07 | 10.65 | 10.82 | 344,768 | +0.22(+2.08%) |
Oct 03, 2022 | 10.30 | 10.70 | 10.20 | 10.60 | 150,540 | +0.86(+8.83%) |
Sep 30, 2022 | 9.550 | 9.990 | 9.540 | 9.740 | 192,259 | +0.07(+0.72%) |
Sep 29, 2022 | 9.850 | 9.850 | 9.420 | 9.670 | 243,097 | -0.40(-3.97%) |
Sep 28, 2022 | 10.16 | 10.38 | 10.02 | 10.07 | 297,611 | -0.08(-0.79%) |
Sep 27, 2022 | 10.35 | 10.44 | 10.09 | 10.15 | 125,265 | -0.06(-0.59%) |
Sep 26, 2022 | 10.70 | 10.79 | 10.20 | 10.21 | 230,776 | -0.71(-6.50%) |
Sep 23, 2022 | 11.22 | 11.25 | 10.79 | 10.92 | 342,191 | -0.70(-6.02%) |
Sep 22, 2022 | 11.41 | 11.70 | 11.24 | 11.62 | 322,576 | +0.38(+3.38%) |
Sep 21, 2022 | 11.55 | 11.55 | 11.21 | 11.24 | 158,536 | -0.21(-1.83%) |
Sep 20, 2022 | 11.35 | 11.66 | 11.28 | 11.45 | 172,367 | -0.04(-0.35%) |
Sep 19, 2022 | 10.69 | 11.56 | 10.66 | 11.49 | 251,763 | +0.55(+5.03%) |
Sep 16, 2022 | 10.85 | 10.95 | 10.72 | 10.94 | 251,618 | +0.00(+0.00%) |
Sep 15, 2022 | 11.31 | 11.39 | 10.92 | 10.94 | 164,544 | -0.21(-1.88%) |
Sep 14, 2022 | 11.38 | 11.57 | 11.14 | 11.15 | 193,688 | -0.35(-3.04%) |
Sep 13, 2022 | 11.85 | 12.01 | 11.48 | 11.50 | 169,589 | -0.66(-5.43%) |
Sep 12, 2022 | 12.37 | 12.49 | 12.13 | 12.16 | 179,176 | +0.09(+0.75%) |
Sep 09, 2022 | 11.81 | 12.16 | 11.79 | 12.07 | 260,949 | +0.26(+2.20%) |
Sep 08, 2022 | 12.01 | 12.07 | 11.70 | 11.81 | 195,207 | -0.49(-3.98%) |
Sep 07, 2022 | 12.26 | 12.34 | 11.87 | 12.30 | 121,481 | +0.12(+0.99%) |
Sep 06, 2022 | 12.79 | 12.79 | 12.06 | 12.18 | 164,457 | -0.35(-2.79%) |
Sep 02, 2022 | 12.48 | 12.69 | 12.29 | 12.53 | 314,428 | +0.95(+8.20%) |