Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.89 | 13.89 | 13.17 | 13.23 | 6,897 | +0.17(+1.30%) |
Nov 29, 2022 | 13.15 | 13.23 | 13.05 | 13.06 | 5,019 | +0.32(+2.51%) |
Nov 28, 2022 | 12.80 | 13.50 | 12.74 | 12.74 | 29,751 | -0.68(-5.07%) |
Nov 25, 2022 | 13.15 | 13.65 | 13.15 | 13.42 | 25,358 | +0.13(+0.98%) |
Nov 23, 2022 | 13.00 | 13.29 | 12.83 | 13.29 | 16,733 | +0.48(+3.75%) |
Nov 22, 2022 | 12.20 | 12.82 | 12.20 | 12.81 | 57,259 | +0.37(+2.97%) |
Nov 21, 2022 | 12.31 | 12.50 | 12.31 | 12.44 | 10,905 | -0.24(-1.89%) |
Nov 18, 2022 | 12.80 | 12.80 | 12.57 | 12.68 | 20,355 | -0.11(-0.86%) |
Nov 17, 2022 | 12.75 | 12.79 | 12.73 | 12.79 | 18,824 | -0.05(-0.39%) |
Nov 16, 2022 | 12.46 | 12.90 | 12.46 | 12.84 | 7,759 | -0.35(-2.65%) |
Nov 15, 2022 | 13.46 | 13.46 | 12.98 | 13.19 | 62,508 | +0.01(+0.08%) |
Nov 14, 2022 | 12.95 | 13.35 | 12.95 | 13.18 | 111,010 | -0.23(-1.72%) |
Nov 11, 2022 | 13.46 | 13.46 | 13.33 | 13.41 | 10,268 | +0.06(+0.45%) |
Nov 10, 2022 | 12.88 | 13.35 | 12.82 | 13.35 | 62,251 | +1.02(+8.27%) |
Nov 09, 2022 | 12.56 | 12.76 | 12.33 | 12.33 | 69,066 | -0.07(-0.56%) |
Nov 08, 2022 | 12.10 | 12.50 | 11.85 | 12.40 | 33,908 | +0.55(+4.64%) |
Nov 07, 2022 | 11.32 | 11.85 | 11.32 | 11.85 | 10,721 | +0.16(+1.35%) |
Nov 04, 2022 | 11.28 | 11.72 | 11.28 | 11.69 | 17,906 | +0.88(+8.16%) |
Nov 03, 2022 | 11.00 | 11.00 | 10.68 | 10.81 | 194,225 | -0.10(-0.92%) |
Nov 02, 2022 | 11.37 | 11.63 | 10.91 | 10.91 | 87,884 | -0.39(-3.45%) |
Nov 01, 2022 | 11.68 | 11.68 | 11.25 | 11.30 | 51,839 | +0.30(+2.73%) |
Oct 31, 2022 | 10.64 | 11.28 | 10.64 | 11.00 | 95,934 | -0.35(-3.08%) |
Oct 28, 2022 | 10.87 | 11.45 | 10.87 | 11.35 | 10,913 | -0.12(-1.05%) |
Oct 27, 2022 | 11.50 | 11.63 | 11.16 | 11.47 | 58,991 | +0.13(+1.15%) |
Oct 26, 2022 | 10.89 | 11.50 | 10.89 | 11.34 | 12,805 | +0.34(+3.09%) |
Oct 25, 2022 | 10.53 | 11.10 | 10.53 | 11.00 | 15,164 | +0.12(+1.10%) |
Oct 24, 2022 | 10.82 | 10.90 | 10.77 | 10.88 | 34,651 | -0.39(-3.46%) |
Oct 21, 2022 | 10.59 | 11.27 | 10.59 | 11.27 | 61,543 | +0.62(+5.87%) |
Oct 20, 2022 | 10.60 | 10.83 | 10.60 | 10.65 | 3,825 | -0.02(-0.21%) |
Oct 19, 2022 | 10.79 | 10.79 | 10.62 | 10.67 | 9,450 | -0.51(-4.58%) |
Oct 18, 2022 | 11.01 | 11.18 | 10.99 | 11.18 | 15,665 | +0.33(+3.04%) |
Oct 17, 2022 | 10.77 | 10.90 | 10.77 | 10.85 | 98,453 | +0.43(+4.13%) |
Oct 14, 2022 | 10.69 | 10.69 | 10.42 | 10.42 | 94,283 | -0.53(-4.84%) |
Oct 13, 2022 | 10.45 | 11.04 | 10.45 | 10.95 | 92,547 | -0.05(-0.41%) |
Oct 12, 2022 | 10.94 | 11.01 | 10.94 | 11.00 | 17,545 | +0.07(+0.60%) |
Oct 11, 2022 | 10.95 | 11.23 | 10.88 | 10.93 | 25,114 | +0.08(+0.74%) |
Oct 10, 2022 | 10.75 | 10.98 | 10.75 | 10.85 | 5,456 | -0.50(-4.41%) |
Oct 07, 2022 | 11.40 | 11.42 | 11.07 | 11.35 | 7,664 | -0.12(-1.05%) |
Oct 06, 2022 | 11.14 | 11.47 | 11.14 | 11.47 | 32,382 | -0.13(-1.12%) |
Oct 05, 2022 | 11.42 | 11.60 | 11.32 | 11.60 | 115,965 | -0.20(-1.69%) |
Oct 04, 2022 | 11.42 | 11.82 | 11.42 | 11.80 | 22,514 | +0.51(+4.52%) |
Oct 03, 2022 | 11.15 | 11.31 | 10.69 | 11.29 | 23,123 | +0.27(+2.45%) |
Sep 30, 2022 | 11.00 | 11.12 | 10.99 | 11.02 | 178,806 | +0.21(+1.94%) |
Sep 29, 2022 | 10.80 | 10.87 | 10.72 | 10.81 | 80,586 | -0.14(-1.28%) |
Sep 28, 2022 | 10.09 | 10.95 | 10.38 | 10.95 | 87,732 | +0.77(+7.56%) |
Sep 27, 2022 | 10.17 | 10.35 | 10.15 | 10.18 | 5,593 | +0.08(+0.79%) |
Sep 26, 2022 | 10.35 | 10.35 | 10.03 | 10.10 | 25,147 | -0.49(-4.63%) |
Sep 23, 2022 | 10.66 | 10.70 | 10.47 | 10.59 | 16,996 | -0.58(-5.19%) |
Sep 22, 2022 | 10.90 | 11.22 | 10.90 | 11.17 | 2,301 | -0.23(-2.02%) |
Sep 21, 2022 | 10.91 | 11.43 | 10.91 | 11.40 | 172,260 | +0.29(+2.61%) |
Sep 20, 2022 | 11.10 | 11.36 | 11.10 | 11.11 | 18,518 | -0.30(-2.63%) |
Sep 19, 2022 | 11.29 | 11.46 | 11.29 | 11.41 | 66,757 | +0.23(+2.06%) |
Sep 16, 2022 | 11.04 | 11.28 | 11.00 | 11.18 | 34,709 | -0.00(-0.00%) |
Sep 15, 2022 | 11.53 | 11.55 | 11.18 | 11.18 | 55,040 | -0.46(-3.95%) |
Sep 14, 2022 | 11.52 | 11.73 | 11.50 | 11.64 | 13,581 | -0.02(-0.17%) |
Sep 13, 2022 | 11.17 | 11.86 | 11.17 | 11.66 | 14,763 | -0.72(-5.82%) |
Sep 12, 2022 | 12.29 | 12.41 | 12.25 | 12.38 | 17,004 | +0.29(+2.40%) |
Sep 09, 2022 | 12.00 | 12.19 | 11.93 | 12.09 | 29,985 | +0.67(+5.87%) |
Sep 08, 2022 | 11.29 | 11.60 | 11.29 | 11.42 | 22,122 | -0.28(-2.39%) |
Sep 07, 2022 | 11.30 | 11.75 | 11.22 | 11.70 | 46,536 | +0.40(+3.54%) |
Sep 06, 2022 | 11.43 | 11.64 | 11.26 | 11.30 | 144,500 | -0.54(-4.56%) |
Sep 02, 2022 | 11.63 | 11.95 | 11.63 | 11.84 | 68,774 | +0.37(+3.24%) |