Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.09 | 11.36 | 10.84 | 11.32 | 31,927 | +0.04(+0.35%) |
Nov 29, 2022 | 10.94 | 11.57 | 10.94 | 11.28 | 6,764 | +0.58(+5.42%) |
Nov 28, 2022 | 10.77 | 11.18 | 10.15 | 10.70 | 16,718 | -0.33(-2.99%) |
Nov 25, 2022 | 11.20 | 11.35 | 11.02 | 11.03 | 8,766 | -0.21(-1.87%) |
Nov 23, 2022 | 11.56 | 11.70 | 11.07 | 11.24 | 10,393 | -0.42(-3.60%) |
Nov 22, 2022 | 11.20 | 11.66 | 11.07 | 11.66 | 7,213 | +0.73(+6.68%) |
Nov 21, 2022 | 11.44 | 11.50 | 10.93 | 10.93 | 21,916 | -1.05(-8.76%) |
Nov 18, 2022 | 11.59 | 11.99 | 11.45 | 11.98 | 11,730 | +0.20(+1.70%) |
Nov 17, 2022 | 11.99 | 11.99 | 11.50 | 11.78 | 4,372 | -0.41(-3.36%) |
Nov 16, 2022 | 13.30 | 13.30 | 11.94 | 12.19 | 13,584 | -1.27(-9.44%) |
Nov 15, 2022 | 13.99 | 14.10 | 13.02 | 13.46 | 19,691 | +0.50(+3.86%) |
Nov 14, 2022 | 13.54 | 13.81 | 12.96 | 12.96 | 11,165 | -0.58(-4.28%) |
Nov 11, 2022 | 13.30 | 13.80 | 13.30 | 13.54 | 11,170 | +0.23(+1.73%) |
Nov 10, 2022 | 13.41 | 13.41 | 13.07 | 13.31 | 5,027 | +0.72(+5.72%) |
Nov 09, 2022 | 13.58 | 13.96 | 12.59 | 12.59 | 8,509 | -1.20(-8.70%) |
Nov 08, 2022 | 13.50 | 13.81 | 13.40 | 13.79 | 11,098 | +0.39(+2.91%) |
Nov 07, 2022 | 13.69 | 13.69 | 13.20 | 13.40 | 9,387 | -0.22(-1.62%) |
Nov 04, 2022 | 13.80 | 13.98 | 13.51 | 13.62 | 3,192 | -0.11(-0.80%) |
Nov 03, 2022 | 14.14 | 14.14 | 13.00 | 13.73 | 6,001 | +0.47(+3.54%) |
Nov 02, 2022 | 13.99 | 14.20 | 12.74 | 13.26 | 7,265 | -0.32(-2.36%) |
Nov 01, 2022 | 13.66 | 13.85 | 13.39 | 13.58 | 4,562 | +0.45(+3.43%) |
Oct 31, 2022 | 13.18 | 13.49 | 13.00 | 13.13 | 6,535 | -0.08(-0.61%) |
Oct 28, 2022 | 13.10 | 13.21 | 12.75 | 13.21 | 8,881 | +0.08(+0.61%) |
Oct 27, 2022 | 13.35 | 14.13 | 12.87 | 13.13 | 32,439 | -0.38(-2.81%) |
Oct 26, 2022 | 13.50 | 13.82 | 13.50 | 13.51 | 2,436 | +0.00(+0.00%) |
Oct 25, 2022 | 13.32 | 13.60 | 13.01 | 13.51 | 2,335 | +0.25(+1.89%) |
Oct 24, 2022 | 13.15 | 14.18 | 13.04 | 13.26 | 5,278 | -0.27(-2.00%) |
Oct 21, 2022 | 13.16 | 13.53 | 12.02 | 13.53 | 8,461 | +0.08(+0.59%) |
Oct 20, 2022 | 13.69 | 13.86 | 12.83 | 13.45 | 27,051 | +0.01(+0.07%) |
Oct 19, 2022 | 12.89 | 13.61 | 12.59 | 13.44 | 10,371 | +0.99(+7.95%) |
Oct 18, 2022 | 12.79 | 12.79 | 12.10 | 12.45 | 5,497 | -0.29(-2.28%) |
Oct 17, 2022 | 12.48 | 12.76 | 12.24 | 12.74 | 4,623 | +0.78(+6.52%) |
Oct 14, 2022 | 12.11 | 12.30 | 11.53 | 11.96 | 8,441 | -0.24(-1.97%) |
Oct 13, 2022 | 11.72 | 12.74 | 11.72 | 12.20 | 10,084 | -0.04(-0.33%) |
Oct 12, 2022 | 12.27 | 12.29 | 11.73 | 12.24 | 4,700 | -0.05(-0.41%) |
Oct 11, 2022 | 12.76 | 12.76 | 12.29 | 12.29 | 5,690 | -0.55(-4.28%) |
Oct 10, 2022 | 13.72 | 14.03 | 12.47 | 12.84 | 24,959 | -0.82(-6.00%) |
Oct 07, 2022 | 14.10 | 14.72 | 13.37 | 13.66 | 45,140 | -0.27(-1.94%) |
Oct 06, 2022 | 13.96 | 14.50 | 13.80 | 13.93 | 29,206 | +0.12(+0.87%) |
Oct 05, 2022 | 13.72 | 14.09 | 13.40 | 13.81 | 14,591 | +0.01(+0.07%) |
Oct 04, 2022 | 12.65 | 13.81 | 12.65 | 13.80 | 28,948 | +1.41(+11.38%) |
Oct 03, 2022 | 12.11 | 12.49 | 11.53 | 12.39 | 23,711 | +0.49(+4.12%) |
Sep 30, 2022 | 11.20 | 12.41 | 11.20 | 11.90 | 39,472 | +0.59(+5.22%) |
Sep 29, 2022 | 12.07 | 12.07 | 11.31 | 11.31 | 6,531 | -0.64(-5.36%) |
Sep 28, 2022 | 11.85 | 12.44 | 11.69 | 11.95 | 25,627 | +0.26(+2.22%) |
Sep 27, 2022 | 11.52 | 12.26 | 11.50 | 11.69 | 10,120 | -0.08(-0.68%) |
Sep 26, 2022 | 11.84 | 12.23 | 11.46 | 11.77 | 5,647 | -0.04(-0.34%) |
Sep 23, 2022 | 12.01 | 12.50 | 11.53 | 11.81 | 22,540 | -0.84(-6.64%) |
Sep 22, 2022 | 13.54 | 13.54 | 12.65 | 12.65 | 10,701 | -1.05(-7.66%) |
Sep 21, 2022 | 13.56 | 13.70 | 13.28 | 13.70 | 9,312 | -0.05(-0.36%) |
Sep 20, 2022 | 13.84 | 13.84 | 12.84 | 13.75 | 18,922 | -0.22(-1.57%) |
Sep 19, 2022 | 13.00 | 13.97 | 12.50 | 13.97 | 8,781 | +1.06(+8.21%) |
Sep 16, 2022 | 13.30 | 13.65 | 12.54 | 12.91 | 39,268 | -0.67(-4.93%) |
Sep 15, 2022 | 13.97 | 13.97 | 13.22 | 13.58 | 3,336 | -0.51(-3.62%) |
Sep 14, 2022 | 14.34 | 14.70 | 14.07 | 14.09 | 8,813 | +0.09(+0.64%) |
Sep 13, 2022 | 14.04 | 14.25 | 13.92 | 14.00 | 5,488 | -0.04(-0.28%) |
Sep 12, 2022 | 14.19 | 14.81 | 13.76 | 14.04 | 21,080 | +0.03(+0.21%) |
Sep 09, 2022 | 13.75 | 14.01 | 13.20 | 14.01 | 9,903 | +0.29(+2.11%) |
Sep 08, 2022 | 14.04 | 14.04 | 13.12 | 13.72 | 8,847 | -0.10(-0.72%) |
Sep 07, 2022 | 12.58 | 13.90 | 12.14 | 13.82 | 42,443 | +1.02(+7.97%) |
Sep 06, 2022 | 12.31 | 13.08 | 12.31 | 12.80 | 11,441 | +0.50(+4.07%) |
Sep 02, 2022 | 12.62 | 12.70 | 12.04 | 12.30 | 10,736 | +0.34(+2.84%) |