Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.91 | 11.91 | 10.44 | 11.87 | 664,274 | +1.03(+9.50%) |
Nov 29, 2022 | 11.49 | 12.16 | 10.79 | 10.84 | 350,534 | -0.63(-5.49%) |
Nov 28, 2022 | 11.98 | 12.00 | 11.44 | 11.47 | 254,802 | -0.57(-4.73%) |
Nov 25, 2022 | 12.29 | 12.29 | 11.94 | 12.04 | 239,174 | -0.11(-0.91%) |
Nov 23, 2022 | 12.22 | 12.33 | 11.99 | 12.15 | 201,299 | -0.05(-0.41%) |
Nov 22, 2022 | 12.65 | 12.65 | 12.10 | 12.20 | 176,249 | -0.39(-3.10%) |
Nov 21, 2022 | 12.65 | 12.96 | 12.15 | 12.59 | 187,832 | -0.13(-1.02%) |
Nov 18, 2022 | 13.85 | 13.85 | 12.70 | 12.72 | 324,318 | -0.97(-7.09%) |
Nov 17, 2022 | 12.91 | 13.73 | 12.78 | 13.69 | 359,839 | +0.62(+4.74%) |
Nov 16, 2022 | 14.22 | 14.61 | 12.82 | 13.07 | 765,480 | -1.24(-8.67%) |
Nov 15, 2022 | 14.29 | 15.49 | 14.12 | 14.31 | 410,306 | +0.36(+2.58%) |
Nov 14, 2022 | 14.15 | 14.28 | 13.93 | 13.95 | 201,728 | -0.20(-1.41%) |
Nov 11, 2022 | 14.34 | 14.62 | 14.01 | 14.15 | 272,398 | -0.14(-0.98%) |
Nov 10, 2022 | 14.40 | 14.50 | 14.12 | 14.29 | 214,639 | +0.30(+2.14%) |
Nov 09, 2022 | 13.90 | 14.49 | 13.79 | 13.99 | 380,181 | +0.01(+0.07%) |
Nov 08, 2022 | 14.64 | 14.89 | 13.83 | 13.98 | 399,514 | -0.73(-4.96%) |
Nov 07, 2022 | 14.64 | 15.18 | 14.15 | 14.71 | 599,085 | +0.13(+0.89%) |
Nov 04, 2022 | 11.40 | 14.74 | 11.40 | 14.58 | 758,072 | +3.33(+29.60%) |
Nov 03, 2022 | 10.68 | 11.35 | 10.68 | 11.25 | 268,129 | +0.19(+1.72%) |
Nov 02, 2022 | 11.25 | 11.06 | 372,700 | -0.17(-1.51%) | ||
Nov 01, 2022 | 11.25 | 11.26 | 11.07 | 11.23 | 447,456 | +0.25(+2.28%) |
Oct 31, 2022 | 10.87 | 11.29 | 10.41 | 10.98 | 254,549 | -0.02(-0.18%) |
Oct 28, 2022 | 10.97 | 11.06 | 10.81 | 11.00 | 212,363 | +0.15(+1.38%) |
Oct 27, 2022 | 11.01 | 11.15 | 10.62 | 10.85 | 801,478 | -0.10(-0.91%) |
Oct 26, 2022 | 11.09 | 11.13 | 10.88 | 10.95 | 215,841 | -0.17(-1.53%) |
Oct 25, 2022 | 10.99 | 11.39 | 10.83 | 11.12 | 302,169 | +0.21(+1.92%) |
Oct 24, 2022 | 10.60 | 10.93 | 10.36 | 10.91 | 243,181 | +0.32(+3.02%) |
Oct 21, 2022 | 10.34 | 10.64 | 10.00 | 10.59 | 234,249 | +0.28(+2.72%) |
Oct 20, 2022 | 10.26 | 10.63 | 10.26 | 10.31 | 320,209 | -0.09(-0.87%) |
Oct 19, 2022 | 10.35 | 10.47 | 10.12 | 10.40 | 187,181 | +0.04(+0.39%) |
Oct 18, 2022 | 10.46 | 10.74 | 10.27 | 10.36 | 310,720 | +0.19(+1.87%) |
Oct 17, 2022 | 9.820 | 10.27 | 9.820 | 10.17 | 110,164 | +0.47(+4.85%) |
Oct 14, 2022 | 9.730 | 9.775 | 9.400 | 9.700 | 97,562 | +0.11(+1.15%) |
Oct 13, 2022 | 9.270 | 9.710 | 8.930 | 9.590 | 123,939 | +0.03(+0.31%) |
Oct 12, 2022 | 9.760 | 9.760 | 9.445 | 9.560 | 92,754 | -0.18(-1.85%) |
Oct 11, 2022 | 9.040 | 10.06 | 8.810 | 9.740 | 135,832 | +0.62(+6.80%) |
Oct 10, 2022 | 8.890 | 9.220 | 8.614 | 9.120 | 205,962 | +0.27(+3.05%) |
Oct 07, 2022 | 9.070 | 9.190 | 8.785 | 8.850 | 181,538 | -0.34(-3.70%) |
Oct 06, 2022 | 9.040 | 9.300 | 8.973 | 9.190 | 138,123 | +0.07(+0.77%) |
Oct 05, 2022 | 9.140 | 9.345 | 8.940 | 9.120 | 103,243 | -0.20(-2.15%) |
Oct 04, 2022 | 9.240 | 9.360 | 9.170 | 9.320 | 125,256 | +0.30(+3.33%) |
Oct 03, 2022 | 8.880 | 9.260 | 8.640 | 9.020 | 124,558 | +0.27(+3.09%) |
Sep 30, 2022 | 8.730 | 9.165 | 8.720 | 8.750 | 226,451 | -0.12(-1.35%) |
Sep 29, 2022 | 9.140 | 9.280 | 8.575 | 8.870 | 142,907 | -0.51(-5.44%) |
Sep 28, 2022 | 8.500 | 9.745 | 8.190 | 9.380 | 579,421 | +0.89(+10.48%) |
Sep 27, 2022 | 8.520 | 8.605 | 8.380 | 8.490 | 149,427 | +0.09(+1.07%) |
Sep 26, 2022 | 8.320 | 8.580 | 8.244 | 8.400 | 173,096 | +0.13(+1.57%) |
Sep 23, 2022 | 8.100 | 8.300 | 7.780 | 8.270 | 135,183 | +0.07(+0.85%) |
Sep 22, 2022 | 8.160 | 8.410 | 7.930 | 8.200 | 188,122 | -0.06(-0.73%) |
Sep 21, 2022 | 8.320 | 8.880 | 8.150 | 8.260 | 231,354 | -0.09(-1.08%) |
Sep 20, 2022 | 8.030 | 8.370 | 7.950 | 8.350 | 244,558 | +0.18(+2.20%) |
Sep 19, 2022 | 8.110 | 8.180 | 7.925 | 8.170 | 116,346 | +0.02(+0.25%) |
Sep 16, 2022 | 8.140 | 8.170 | 7.780 | 8.150 | 135,492 | -0.08(-0.97%) |
Sep 15, 2022 | 8.300 | 8.680 | 8.185 | 8.230 | 116,794 | -0.06(-0.72%) |
Sep 14, 2022 | 8.210 | 8.360 | 7.800 | 8.290 | 155,471 | -0.02(-0.24%) |
Sep 13, 2022 | 8.660 | 8.735 | 8.300 | 8.310 | 123,836 | -0.69(-7.67%) |
Sep 12, 2022 | 8.910 | 9.010 | 8.680 | 9.000 | 150,295 | +0.09(+1.01%) |
Sep 09, 2022 | 8.900 | 9.140 | 8.665 | 8.910 | 273,542 | +0.01(+0.11%) |
Sep 08, 2022 | 8.460 | 9.040 | 8.445 | 8.900 | 118,532 | +0.41(+4.83%) |
Sep 07, 2022 | 7.960 | 8.510 | 7.830 | 8.490 | 129,139 | +0.62(+7.88%) |
Sep 06, 2022 | 8.270 | 8.305 | 7.850 | 7.870 | 176,634 | -0.50(-5.97%) |
Sep 02, 2022 | 8.410 | 8.620 | 8.180 | 8.370 | 134,734 | +0.06(+0.72%) |