Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.74 | 13.84 | 13.33 | 13.57 | 753,917 | -0.02(-0.13%) |
Nov 29, 2022 | 13.53 | 14.04 | 13.48 | 13.59 | 936,363 | +0.43(+3.28%) |
Nov 28, 2022 | 13.59 | 13.90 | 13.10 | 13.15 | 868,798 | -0.52(-3.82%) |
Nov 25, 2022 | 13.02 | 14.02 | 12.98 | 13.68 | 892,775 | +0.66(+5.04%) |
Nov 23, 2022 | 13.52 | 13.70 | 12.99 | 13.02 | 783,316 | -0.61(-4.49%) |
Nov 22, 2022 | 13.54 | 13.80 | 13.27 | 13.63 | 823,055 | +0.24(+1.81%) |
Nov 21, 2022 | 13.36 | 13.45 | 12.85 | 13.39 | 1,008,775 | +0.05(+0.40%) |
Nov 18, 2022 | 12.50 | 13.37 | 12.16 | 13.33 | 1,098,995 | +0.76(+6.01%) |
Nov 17, 2022 | 12.18 | 12.62 | 12.17 | 12.58 | 811,178 | +0.20(+1.60%) |
Nov 16, 2022 | 12.61 | 12.66 | 12.16 | 12.38 | 676,288 | -0.22(-1.78%) |
Nov 15, 2022 | 12.43 | 12.72 | 12.12 | 12.61 | 916,995 | +0.43(+3.55%) |
Nov 14, 2022 | 12.26 | 12.50 | 12.09 | 12.17 | 1,017,940 | +0.09(+0.74%) |
Nov 11, 2022 | 12.46 | 12.47 | 11.95 | 12.08 | 525,914 | -0.15(-1.25%) |
Nov 10, 2022 | 12.43 | 12.50 | 11.93 | 12.24 | 655,574 | +0.11(+0.89%) |
Nov 09, 2022 | 12.64 | 12.70 | 11.99 | 12.13 | 933,175 | -0.62(-4.87%) |
Nov 08, 2022 | 12.43 | 12.82 | 12.39 | 12.75 | 1,108,302 | +0.40(+3.28%) |
Nov 07, 2022 | 12.85 | 12.85 | 12.29 | 12.34 | 903,328 | -0.28(-2.21%) |
Nov 04, 2022 | 12.88 | 12.91 | 12.40 | 12.62 | 759,719 | +0.10(+0.79%) |
Nov 03, 2022 | 12.26 | 12.78 | 12.15 | 12.52 | 1,173,300 | +0.23(+1.90%) |
Nov 02, 2022 | 12.77 | 12.29 | 1,521,404 | -0.13(-1.01%) | ||
Nov 01, 2022 | 12.26 | 12.62 | 11.94 | 12.42 | 1,206,308 | +0.24(+2.00%) |
Oct 31, 2022 | 11.51 | 12.25 | 11.51 | 12.17 | 955,147 | +0.52(+4.48%) |
Oct 28, 2022 | 11.62 | 11.74 | 11.28 | 11.65 | 697,065 | +0.08(+0.70%) |
Oct 27, 2022 | 11.34 | 11.86 | 11.08 | 11.57 | 704,832 | +0.12(+1.02%) |
Oct 26, 2022 | 11.37 | 11.62 | 11.04 | 11.45 | 779,259 | +0.18(+1.60%) |
Oct 25, 2022 | 10.26 | 11.29 | 10.26 | 11.27 | 1,332,162 | +1.05(+10.30%) |
Oct 24, 2022 | 10.52 | 10.52 | 10.01 | 10.22 | 598,815 | -0.30(-2.82%) |
Oct 21, 2022 | 10.30 | 10.67 | 10.19 | 10.52 | 563,732 | +0.23(+2.28%) |
Oct 20, 2022 | 10.66 | 10.72 | 10.22 | 10.28 | 671,722 | -0.41(-3.87%) |
Oct 19, 2022 | 10.55 | 10.83 | 10.37 | 10.70 | 1,015,396 | +0.25(+2.41%) |
Oct 18, 2022 | 10.17 | 10.46 | 9.825 | 10.45 | 1,034,329 | +0.51(+5.16%) |
Oct 17, 2022 | 9.402 | 10.06 | 9.286 | 9.933 | 1,774,777 | +0.49(+5.14%) |
Oct 14, 2022 | 9.007 | 9.474 | 8.993 | 9.447 | 886,868 | +0.54(+6.06%) |
Oct 13, 2022 | 8.512 | 8.917 | 8.476 | 8.908 | 435,226 | +0.32(+3.77%) |
Oct 12, 2022 | 8.341 | 8.602 | 8.143 | 8.584 | 299,090 | +0.20(+2.36%) |
Oct 11, 2022 | 8.179 | 8.449 | 8.044 | 8.386 | 316,344 | +0.08(+0.98%) |
Oct 10, 2022 | 8.566 | 8.674 | 8.197 | 8.305 | 505,918 | -0.27(-3.15%) |
Oct 07, 2022 | 8.449 | 8.719 | 8.359 | 8.575 | 388,856 | +0.13(+1.60%) |
Oct 06, 2022 | 8.314 | 8.575 | 8.203 | 8.440 | 354,979 | +0.12(+1.41%) |
Oct 05, 2022 | 8.170 | 8.377 | 7.882 | 8.323 | 604,854 | +0.04(+0.54%) |
Oct 04, 2022 | 8.557 | 8.627 | 8.179 | 8.278 | 576,284 | -0.15(-1.81%) |
Oct 03, 2022 | 8.431 | 8.584 | 8.359 | 8.431 | 1,131,276 | +0.22(+2.63%) |
Sep 30, 2022 | 8.188 | 8.458 | 8.188 | 8.215 | 604,068 | +0.04(+0.55%) |
Sep 29, 2022 | 8.521 | 8.580 | 7.873 | 8.170 | 971,870 | -0.43(-5.02%) |
Sep 28, 2022 | 8.845 | 8.845 | 8.314 | 8.602 | 520,491 | -0.03(-0.31%) |
Sep 27, 2022 | 8.449 | 8.710 | 8.341 | 8.629 | 610,802 | +0.29(+3.45%) |
Sep 26, 2022 | 8.080 | 8.530 | 7.936 | 8.341 | 805,271 | +0.11(+1.31%) |
Sep 23, 2022 | 9.060 | 9.060 | 8.170 | 8.233 | 1,078,978 | -1.04(-11.25%) |
Sep 22, 2022 | 9.096 | 9.456 | 9.092 | 9.276 | 612,478 | +0.22(+2.49%) |
Sep 21, 2022 | 9.366 | 9.429 | 8.962 | 9.051 | 732,977 | -0.18(-1.95%) |
Sep 20, 2022 | 9.393 | 9.537 | 9.150 | 9.231 | 1,148,986 | -0.16(-1.72%) |
Sep 19, 2022 | 8.773 | 9.411 | 8.759 | 9.393 | 1,248,038 | +0.40(+4.40%) |
Sep 16, 2022 | 9.267 | 9.312 | 8.710 | 8.998 | 1,148,855 | +0.00(+0.00%) |
Sep 15, 2022 | 9.123 | 9.150 | 8.827 | 8.998 | 740,760 | -0.22(-2.44%) |
Sep 14, 2022 | 9.132 | 9.506 | 9.024 | 9.222 | 1,199,524 | +0.22(+2.40%) |
Sep 13, 2022 | 8.854 | 9.176 | 8.548 | 9.007 | 1,115,322 | +0.09(+1.01%) |
Sep 12, 2022 | 8.944 | 9.034 | 8.665 | 8.917 | 917,860 | +0.05(+0.61%) |
Sep 09, 2022 | 8.764 | 9.024 | 8.755 | 8.863 | 697,768 | +0.15(+1.76%) |
Sep 08, 2022 | 8.584 | 8.737 | 8.512 | 8.710 | 384,335 | +0.15(+1.79%) |
Sep 07, 2022 | 8.836 | 8.849 | 8.386 | 8.557 | 885,389 | -0.37(-4.13%) |
Sep 06, 2022 | 9.069 | 9.105 | 8.692 | 8.926 | 1,242,123 | -0.01(-0.10%) |
Sep 02, 2022 | 8.575 | 8.980 | 8.449 | 8.935 | 762,361 | +0.52(+6.20%) |