Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.713 | 10.12 | 9.075 | 9.750 | 54,260 | +0.16(+1.64%) |
Nov 29, 2022 | 10.12 | 10.16 | 9.217 | 9.592 | 86,173 | -0.20(-1.99%) |
Nov 28, 2022 | 9.000 | 9.825 | 8.738 | 9.787 | 68,264 | +1.09(+12.50%) |
Nov 25, 2022 | 8.775 | 9.143 | 8.625 | 8.700 | 17,347 | -0.29(-3.17%) |
Nov 23, 2022 | 9.075 | 9.113 | 8.752 | 8.985 | 37,964 | -0.13(-1.40%) |
Nov 22, 2022 | 9.075 | 9.547 | 8.633 | 9.113 | 53,724 | -0.07(-0.74%) |
Nov 21, 2022 | 9.750 | 10.09 | 9.000 | 9.180 | 29,115 | -0.57(-5.85%) |
Nov 18, 2022 | 10.46 | 10.46 | 9.375 | 9.750 | 23,710 | +0.00(+0.00%) |
Nov 17, 2022 | 10.12 | 10.12 | 9.600 | 9.750 | 28,713 | -0.45(-4.41%) |
Nov 16, 2022 | 10.50 | 10.65 | 10.20 | 10.20 | 18,804 | -0.30(-2.86%) |
Nov 15, 2022 | 10.50 | 10.84 | 10.39 | 10.50 | 31,821 | -0.04(-0.36%) |
Nov 14, 2022 | 10.40 | 11.62 | 9.900 | 10.54 | 44,128 | -0.71(-6.33%) |
Nov 11, 2022 | 10.05 | 11.99 | 9.803 | 11.25 | 83,505 | +1.50(+15.38%) |
Nov 10, 2022 | 9.750 | 10.11 | 9.375 | 9.750 | 24,588 | +0.16(+1.72%) |
Nov 09, 2022 | 10.05 | 10.05 | 9.338 | 9.585 | 29,964 | -0.50(-4.98%) |
Nov 08, 2022 | 10.09 | 10.09 | 9.750 | 10.09 | 21,262 | +0.08(+0.75%) |
Nov 07, 2022 | 10.12 | 10.12 | 9.900 | 10.01 | 15,034 | +0.01(+0.07%) |
Nov 04, 2022 | 10.50 | 10.50 | 9.863 | 10.01 | 16,265 | -0.42(-4.03%) |
Nov 03, 2022 | 10.50 | 10.57 | 9.848 | 10.43 | 18,873 | +0.41(+4.12%) |
Nov 02, 2022 | 10.69 | 10.69 | 9.975 | 10.01 | 18,599 | -0.41(-3.96%) |
Nov 01, 2022 | 10.43 | 10.57 | 10.22 | 10.43 | 18,591 | -0.06(-0.57%) |
Oct 31, 2022 | 10.50 | 10.63 | 10.28 | 10.48 | 19,850 | +0.01(+0.07%) |
Oct 28, 2022 | 10.50 | 10.61 | 10.19 | 10.48 | 24,895 | -0.11(-1.06%) |
Oct 27, 2022 | 11.12 | 11.12 | 10.50 | 10.59 | 22,576 | -0.22(-2.01%) |
Oct 26, 2022 | 10.54 | 10.84 | 10.43 | 10.81 | 43,417 | +0.23(+2.20%) |
Oct 25, 2022 | 10.50 | 10.72 | 9.848 | 10.57 | 42,344 | -0.05(-0.49%) |
Oct 24, 2022 | 11.03 | 11.09 | 10.16 | 10.63 | 41,975 | -0.25(-2.28%) |
Oct 21, 2022 | 10.85 | 11.25 | 10.61 | 10.88 | 27,170 | +0.07(+0.69%) |
Oct 20, 2022 | 11.05 | 11.25 | 10.67 | 10.80 | 27,785 | -0.25(-2.31%) |
Oct 19, 2022 | 12.00 | 12.00 | 10.72 | 11.05 | 35,634 | -0.82(-6.89%) |
Oct 18, 2022 | 11.99 | 12.53 | 11.36 | 11.87 | 44,944 | +0.06(+0.51%) |
Oct 17, 2022 | 11.99 | 12.90 | 11.63 | 11.81 | 91,520 | +1.26(+11.94%) |
Oct 14, 2022 | 11.25 | 11.25 | 10.41 | 10.55 | 23,595 | -0.41(-3.76%) |
Oct 13, 2022 | 10.72 | 11.25 | 10.51 | 10.96 | 30,720 | +0.33(+3.10%) |
Oct 12, 2022 | 10.58 | 11.40 | 10.50 | 10.63 | 31,006 | +0.02(+0.14%) |
Oct 11, 2022 | 11.55 | 11.62 | 10.60 | 10.62 | 36,375 | -1.03(-8.82%) |
Oct 10, 2022 | 12.22 | 12.46 | 11.46 | 11.65 | 17,064 | -0.73(-5.94%) |
Oct 07, 2022 | 12.75 | 12.88 | 12.38 | 12.38 | 17,280 | -0.42(-3.28%) |
Oct 06, 2022 | 13.66 | 13.88 | 12.75 | 12.80 | 34,068 | -0.69(-5.11%) |
Oct 05, 2022 | 13.01 | 13.50 | 12.30 | 13.49 | 26,319 | +0.97(+7.79%) |
Oct 04, 2022 | 12.30 | 12.66 | 12.08 | 12.52 | 30,119 | +0.26(+2.14%) |
Oct 03, 2022 | 11.78 | 12.31 | 10.59 | 12.26 | 70,609 | +0.56(+4.74%) |
Sep 30, 2022 | 12.11 | 12.75 | 11.62 | 11.70 | 38,045 | -0.35(-2.92%) |
Sep 29, 2022 | 13.43 | 13.80 | 11.93 | 12.05 | 55,504 | -0.70(-5.47%) |
Sep 28, 2022 | 12.10 | 13.35 | 12.07 | 12.75 | 35,076 | +0.48(+3.91%) |
Sep 27, 2022 | 11.81 | 12.38 | 11.25 | 12.27 | 35,501 | +0.31(+2.63%) |
Sep 26, 2022 | 12.29 | 12.38 | 11.62 | 11.96 | 32,980 | -0.54(-4.32%) |
Sep 23, 2022 | 12.01 | 12.74 | 11.47 | 12.49 | 42,774 | +0.02(+0.18%) |
Sep 22, 2022 | 13.52 | 13.70 | 11.65 | 12.47 | 65,762 | -1.06(-7.82%) |
Sep 21, 2022 | 13.72 | 14.25 | 13.52 | 13.53 | 24,701 | -0.23(-1.69%) |
Sep 20, 2022 | 14.30 | 14.30 | 13.72 | 13.76 | 32,377 | -0.49(-3.42%) |
Sep 19, 2022 | 15.75 | 16.04 | 13.51 | 14.25 | 140,287 | -2.25(-13.64%) |
Sep 16, 2022 | 17.40 | 17.97 | 16.50 | 16.50 | 32,593 | -0.88(-5.05%) |
Sep 15, 2022 | 18.00 | 18.75 | 17.38 | 17.38 | 41,591 | +0.10(+0.56%) |
Sep 14, 2022 | 17.25 | 19.28 | 16.73 | 17.28 | 56,451 | -0.56(-3.15%) |
Sep 13, 2022 | 16.12 | 18.00 | 16.12 | 17.84 | 79,882 | +1.26(+7.60%) |
Sep 12, 2022 | 16.96 | 17.02 | 16.16 | 16.58 | 39,654 | +0.02(+0.14%) |
Sep 09, 2022 | 16.50 | 16.88 | 16.17 | 16.56 | 36,980 | +0.21(+1.28%) |
Sep 08, 2022 | 15.92 | 16.46 | 15.38 | 16.35 | 50,451 | +0.49(+3.07%) |
Sep 07, 2022 | 15.26 | 16.41 | 15.26 | 15.86 | 33,148 | +0.03(+0.19%) |
Sep 06, 2022 | 16.31 | 16.57 | 15.49 | 15.83 | 35,913 | -0.70(-4.22%) |
Sep 02, 2022 | 16.50 | 17.15 | 15.83 | 16.53 | 37,129 | +0.04(+0.23%) |