Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.67 | 12.80 | 12.46 | 12.78 | 141,673 | +0.04(+0.27%) |
Nov 29, 2022 | 12.64 | 12.78 | 12.62 | 12.74 | 105,144 | +0.12(+0.95%) |
Nov 28, 2022 | 12.76 | 12.78 | 12.58 | 12.62 | 222,644 | -0.25(-1.94%) |
Nov 25, 2022 | 12.84 | 12.90 | 12.81 | 12.87 | 97,390 | +0.04(+0.31%) |
Nov 23, 2022 | 12.63 | 12.83 | 12.60 | 12.83 | 147,429 | +0.05(+0.39%) |
Nov 22, 2022 | 12.64 | 12.79 | 12.64 | 12.78 | 200,484 | +0.29(+2.32%) |
Nov 21, 2022 | 12.43 | 12.49 | 12.34 | 12.49 | 263,565 | -0.29(-2.23%) |
Nov 18, 2022 | 12.84 | 12.88 | 12.72 | 12.78 | 151,123 | +0.05(+0.43%) |
Nov 17, 2022 | 12.54 | 12.72 | 12.51 | 12.72 | 147,025 | -0.11(-0.86%) |
Nov 16, 2022 | 12.80 | 12.85 | 12.67 | 12.83 | 266,471 | +0.02(+0.16%) |
Nov 15, 2022 | 13.03 | 13.07 | 12.61 | 12.81 | 387,015 | -0.29(-2.25%) |
Nov 14, 2022 | 13.17 | 13.33 | 13.10 | 13.11 | 298,570 | -0.03(-0.19%) |
Nov 11, 2022 | 12.92 | 13.17 | 12.87 | 13.13 | 428,987 | +0.67(+5.38%) |
Nov 10, 2022 | 12.22 | 12.48 | 12.21 | 12.46 | 270,305 | +0.65(+5.50%) |
Nov 09, 2022 | 11.85 | 11.99 | 11.76 | 11.81 | 128,492 | -0.25(-2.07%) |
Nov 08, 2022 | 11.97 | 12.18 | 11.96 | 12.06 | 325,242 | +0.12(+1.05%) |
Nov 07, 2022 | 11.86 | 11.96 | 11.83 | 11.94 | 203,477 | +0.27(+2.27%) |
Nov 04, 2022 | 11.50 | 11.72 | 11.45 | 11.67 | 370,974 | +0.81(+7.51%) |
Nov 03, 2022 | 10.83 | 10.91 | 10.78 | 10.86 | 210,593 | -0.12(-1.05%) |
Nov 02, 2022 | 11.19 | 11.29 | 10.95 | 10.97 | 248,682 | -0.29(-2.58%) |
Nov 01, 2022 | 11.45 | 11.47 | 11.19 | 11.26 | 283,327 | +0.05(+0.45%) |
Oct 31, 2022 | 11.21 | 11.27 | 11.17 | 11.21 | 309,968 | -0.26(-2.27%) |
Oct 28, 2022 | 11.24 | 11.47 | 11.20 | 11.47 | 293,407 | +0.04(+0.35%) |
Oct 27, 2022 | 11.37 | 11.52 | 11.28 | 11.43 | 270,204 | +0.03(+0.26%) |
Oct 26, 2022 | 11.29 | 11.48 | 11.18 | 11.40 | 151,864 | -0.03(-0.26%) |
Oct 25, 2022 | 11.35 | 11.50 | 11.31 | 11.43 | 256,625 | -0.07(-0.61%) |
Oct 24, 2022 | 11.48 | 11.59 | 11.43 | 11.50 | 288,402 | +0.04(+0.35%) |
Oct 21, 2022 | 11.04 | 11.46 | 11.02 | 11.46 | 240,810 | +0.48(+4.37%) |
Oct 20, 2022 | 11.13 | 11.23 | 10.94 | 10.98 | 182,339 | +0.04(+0.37%) |
Oct 19, 2022 | 11.10 | 11.10 | 10.87 | 10.94 | 250,527 | -0.16(-1.44%) |
Oct 18, 2022 | 11.21 | 11.26 | 10.98 | 11.10 | 577,334 | +0.27(+2.49%) |
Oct 17, 2022 | 10.77 | 10.85 | 10.75 | 10.83 | 338,541 | +0.39(+3.74%) |
Oct 14, 2022 | 10.66 | 10.73 | 10.44 | 10.44 | 352,429 | -0.15(-1.42%) |
Oct 13, 2022 | 10.10 | 10.66 | 10.10 | 10.59 | 733,398 | +0.40(+3.93%) |
Oct 12, 2022 | 10.24 | 10.29 | 10.17 | 10.19 | 267,090 | +0.20(+2.00%) |
Oct 11, 2022 | 10.04 | 10.19 | 9.930 | 9.990 | 617,660 | -0.52(-4.95%) |
Oct 10, 2022 | 10.59 | 10.59 | 10.40 | 10.51 | 621,042 | +0.63(+6.38%) |
Oct 07, 2022 | 9.970 | 10.07 | 9.830 | 9.880 | 406,400 | -0.23(-2.27%) |
Oct 06, 2022 | 10.19 | 10.27 | 10.03 | 10.11 | 500,670 | -0.27(-2.60%) |
Oct 05, 2022 | 10.32 | 10.45 | 10.11 | 10.38 | 337,690 | -0.12(-1.14%) |
Oct 04, 2022 | 10.39 | 10.54 | 10.34 | 10.50 | 1,170,564 | +0.43(+4.27%) |
Oct 03, 2022 | 9.870 | 10.14 | 9.840 | 10.07 | 469,293 | +0.47(+4.90%) |
Sep 30, 2022 | 9.580 | 9.735 | 9.580 | 9.600 | 562,856 | +0.03(+0.31%) |
Sep 29, 2022 | 9.430 | 9.570 | 9.318 | 9.570 | 668,765 | -0.15(-1.50%) |
Sep 28, 2022 | 9.430 | 9.730 | 9.310 | 9.716 | 491,968 | +0.25(+2.60%) |
Sep 27, 2022 | 9.615 | 9.670 | 9.010 | 9.470 | 1,308,744 | -0.14(-1.46%) |
Sep 26, 2022 | 9.770 | 9.830 | 9.555 | 9.610 | 854,719 | -0.12(-1.23%) |
Sep 23, 2022 | 9.720 | 9.760 | 9.620 | 9.730 | 936,313 | -0.47(-4.61%) |
Sep 22, 2022 | 10.26 | 10.26 | 10.07 | 10.20 | 727,360 | +0.06(+0.59%) |
Sep 21, 2022 | 10.31 | 10.48 | 10.14 | 10.14 | 534,991 | -0.26(-2.50%) |
Sep 20, 2022 | 10.50 | 10.50 | 10.27 | 10.40 | 699,932 | -0.32(-2.99%) |
Sep 19, 2022 | 10.43 | 10.74 | 10.40 | 10.72 | 421,840 | +0.29(+2.78%) |
Sep 16, 2022 | 10.30 | 10.48 | 10.30 | 10.43 | 355,192 | -0.16(-1.51%) |
Sep 15, 2022 | 10.50 | 10.66 | 10.48 | 10.59 | 384,576 | -0.15(-1.40%) |
Sep 14, 2022 | 10.69 | 10.79 | 10.57 | 10.74 | 318,130 | -0.19(-1.74%) |
Sep 13, 2022 | 11.15 | 11.25 | 10.91 | 10.93 | 603,533 | -0.47(-4.12%) |
Sep 12, 2022 | 11.40 | 11.45 | 11.33 | 11.40 | 662,671 | +0.47(+4.30%) |
Sep 09, 2022 | 10.82 | 10.96 | 10.82 | 10.93 | 593,749 | +0.33(+3.16%) |
Sep 08, 2022 | 10.54 | 10.65 | 10.42 | 10.60 | 660,643 | -0.22(-2.08%) |
Sep 07, 2022 | 10.52 | 10.82 | 10.51 | 10.82 | 994,065 | +0.44(+4.24%) |
Sep 06, 2022 | 10.46 | 10.50 | 10.33 | 10.38 | 759,009 | +0.00(+0.00%) |
Sep 02, 2022 | 10.74 | 10.85 | 10.31 | 10.38 | 812,081 | -0.12(-1.14%) |