Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.77 | 13.68 | 12.77 | 13.11 | 2,208,688 | +0.41(+3.23%) |
Nov 29, 2022 | 13.41 | 13.43 | 12.40 | 12.70 | 1,560,830 | -0.70(-5.22%) |
Nov 28, 2022 | 13.19 | 13.82 | 13.13 | 13.40 | 667,292 | +0.18(+1.36%) |
Nov 25, 2022 | 13.38 | 13.39 | 13.13 | 13.22 | 186,399 | -0.08(-0.60%) |
Nov 23, 2022 | 12.84 | 13.40 | 12.82 | 13.30 | 906,921 | +0.52(+4.07%) |
Nov 22, 2022 | 12.96 | 13.11 | 12.65 | 12.78 | 781,245 | -0.22(-1.69%) |
Nov 21, 2022 | 13.13 | 13.15 | 12.62 | 13.00 | 560,556 | -0.20(-1.52%) |
Nov 18, 2022 | 13.22 | 13.38 | 12.63 | 13.20 | 735,494 | +0.23(+1.77%) |
Nov 17, 2022 | 13.17 | 13.30 | 12.75 | 12.97 | 573,082 | -0.31(-2.33%) |
Nov 16, 2022 | 13.30 | 13.48 | 12.84 | 13.28 | 620,598 | -0.01(-0.08%) |
Nov 15, 2022 | 12.90 | 13.33 | 12.70 | 13.29 | 1,117,857 | +0.67(+5.31%) |
Nov 14, 2022 | 12.11 | 12.85 | 11.83 | 12.62 | 1,245,478 | +0.47(+3.87%) |
Nov 11, 2022 | 12.55 | 12.72 | 11.95 | 12.15 | 978,351 | -0.39(-3.11%) |
Nov 10, 2022 | 12.00 | 12.71 | 11.78 | 12.54 | 1,025,798 | +0.87(+7.46%) |
Nov 09, 2022 | 12.01 | 12.07 | 11.54 | 11.67 | 818,761 | -0.34(-2.83%) |
Nov 08, 2022 | 12.72 | 12.72 | 11.77 | 12.01 | 1,196,668 | -0.66(-5.21%) |
Nov 07, 2022 | 12.05 | 13.03 | 11.91 | 12.67 | 1,709,647 | +0.62(+5.15%) |
Nov 04, 2022 | 11.60 | 12.10 | 10.66 | 12.05 | 674,278 | +0.13(+1.09%) |
Nov 03, 2022 | 11.00 | 12.42 | 10.99 | 11.92 | 1,082,986 | +0.79(+7.10%) |
Nov 02, 2022 | 11.48 | 11.13 | 699,468 | -0.38(-3.30%) | ||
Nov 01, 2022 | 11.27 | 11.65 | 11.20 | 11.51 | 842,481 | +0.31(+2.77%) |
Oct 31, 2022 | 11.00 | 12.00 | 10.79 | 11.20 | 1,618,729 | +0.14(+1.27%) |
Oct 28, 2022 | 10.41 | 11.17 | 10.21 | 11.06 | 796,713 | +0.65(+6.24%) |
Oct 27, 2022 | 9.960 | 10.49 | 9.630 | 10.41 | 674,641 | +0.52(+5.26%) |
Oct 26, 2022 | 10.40 | 10.50 | 9.850 | 9.890 | 1,004,650 | -0.39(-3.79%) |
Oct 25, 2022 | 10.73 | 10.77 | 9.560 | 10.28 | 1,242,930 | -0.44(-4.10%) |
Oct 24, 2022 | 10.19 | 10.93 | 9.995 | 10.72 | 950,407 | +0.61(+6.03%) |
Oct 21, 2022 | 9.670 | 10.53 | 9.420 | 10.11 | 1,027,812 | +0.49(+5.09%) |
Oct 20, 2022 | 9.270 | 9.870 | 9.135 | 9.620 | 732,262 | +0.38(+4.11%) |
Oct 19, 2022 | 9.140 | 9.750 | 8.880 | 9.240 | 901,441 | -0.01(-0.11%) |
Oct 18, 2022 | 9.410 | 9.676 | 9.200 | 9.250 | 673,977 | -0.06(-0.64%) |
Oct 17, 2022 | 9.390 | 10.05 | 8.910 | 9.310 | 790,737 | +0.12(+1.31%) |
Oct 14, 2022 | 9.350 | 9.548 | 8.570 | 9.190 | 506,082 | -0.16(-1.71%) |
Oct 13, 2022 | 9.180 | 9.730 | 8.770 | 9.350 | 982,268 | -0.14(-1.48%) |
Oct 12, 2022 | 9.310 | 9.530 | 9.090 | 9.490 | 548,683 | +0.19(+2.04%) |
Oct 11, 2022 | 9.440 | 9.580 | 8.560 | 9.300 | 1,500,705 | -0.24(-2.52%) |
Oct 10, 2022 | 9.300 | 9.870 | 8.910 | 9.540 | 1,238,574 | +0.45(+4.95%) |
Oct 07, 2022 | 9.760 | 9.940 | 8.880 | 9.090 | 967,245 | -0.73(-7.43%) |
Oct 06, 2022 | 9.280 | 10.13 | 8.925 | 9.820 | 3,498,578 | +0.48(+5.14%) |
Oct 05, 2022 | 7.840 | 9.620 | 7.840 | 9.340 | 3,381,940 | +1.17(+14.32%) |
Oct 04, 2022 | 6.790 | 9.039 | 6.790 | 8.170 | 12,950,539 | +1.58(+23.98%) |
Oct 03, 2022 | 5.670 | 7.070 | 5.480 | 6.590 | 2,168,067 | +1.01(+18.10%) |
Sep 30, 2022 | 5.510 | 5.690 | 5.091 | 5.580 | 1,618,546 | +0.20(+3.72%) |
Sep 29, 2022 | 4.690 | 6.620 | 4.610 | 5.380 | 8,777,354 | +0.59(+12.32%) |
Sep 28, 2022 | 4.670 | 4.860 | 4.650 | 4.790 | 430,396 | +0.12(+2.57%) |
Sep 27, 2022 | 4.550 | 4.780 | 4.495 | 4.670 | 240,832 | +0.15(+3.32%) |
Sep 26, 2022 | 4.650 | 4.770 | 4.260 | 4.520 | 682,597 | -0.36(-7.38%) |
Sep 23, 2022 | 5.050 | 5.090 | 4.680 | 4.880 | 278,681 | -0.25(-4.87%) |
Sep 22, 2022 | 5.070 | 5.150 | 4.970 | 5.130 | 391,976 | +0.05(+0.98%) |
Sep 21, 2022 | 4.980 | 5.190 | 4.910 | 5.080 | 282,697 | +0.15(+3.04%) |
Sep 20, 2022 | 4.830 | 5.020 | 4.730 | 4.930 | 269,107 | +0.08(+1.65%) |
Sep 19, 2022 | 4.810 | 4.880 | 4.510 | 4.850 | 356,608 | -0.03(-0.61%) |
Sep 16, 2022 | 4.970 | 5.080 | 4.710 | 4.880 | 559,311 | -0.20(-3.94%) |
Sep 15, 2022 | 5.040 | 5.140 | 4.960 | 5.080 | 243,401 | +0.04(+0.79%) |
Sep 14, 2022 | 5.010 | 5.110 | 4.870 | 5.040 | 266,294 | +0.03(+0.60%) |
Sep 13, 2022 | 4.930 | 5.040 | 4.700 | 5.010 | 645,742 | -0.07(-1.38%) |
Sep 12, 2022 | 5.030 | 5.110 | 4.890 | 5.080 | 141,296 | +0.08(+1.60%) |
Sep 09, 2022 | 5.140 | 5.300 | 4.960 | 5.000 | 281,997 | -0.08(-1.57%) |
Sep 08, 2022 | 4.860 | 5.340 | 4.820 | 5.080 | 404,007 | +0.16(+3.25%) |
Sep 07, 2022 | 4.820 | 5.155 | 4.820 | 4.920 | 229,884 | +0.05(+1.03%) |
Sep 06, 2022 | 5.480 | 5.480 | 4.800 | 4.870 | 313,893 | -0.55(-10.15%) |
Sep 02, 2022 | 5.320 | 5.570 | 5.250 | 5.420 | 175,455 | +0.16(+3.04%) |