Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.04 | 15.25 | 14.51 | 15.09 | 124,261 | -0.63(-4.01%) |
Nov 29, 2022 | 15.59 | 16.20 | 15.39 | 15.72 | 63,645 | +0.03(+0.19%) |
Nov 28, 2022 | 16.07 | 16.07 | 15.41 | 15.69 | 47,361 | -0.42(-2.61%) |
Nov 25, 2022 | 16.38 | 16.57 | 16.03 | 16.11 | 12,047 | -0.29(-1.77%) |
Nov 23, 2022 | 16.26 | 17.12 | 16.16 | 16.40 | 60,318 | +0.11(+0.68%) |
Nov 22, 2022 | 16.27 | 16.44 | 16.02 | 16.29 | 29,797 | -0.05(-0.31%) |
Nov 21, 2022 | 16.09 | 17.04 | 16.04 | 16.34 | 88,690 | +0.32(+2.00%) |
Nov 18, 2022 | 17.67 | 17.67 | 15.87 | 16.02 | 119,938 | -1.37(-7.88%) |
Nov 17, 2022 | 15.09 | 17.50 | 15.09 | 17.39 | 213,140 | +2.11(+13.81%) |
Nov 16, 2022 | 14.64 | 15.56 | 14.63 | 15.28 | 78,608 | +0.45(+3.03%) |
Nov 15, 2022 | 15.10 | 15.10 | 14.50 | 14.83 | 89,874 | -0.27(-1.79%) |
Nov 14, 2022 | 15.51 | 15.73 | 14.84 | 15.10 | 132,471 | -0.70(-4.43%) |
Nov 11, 2022 | 15.79 | 17.40 | 15.77 | 15.80 | 138,440 | -0.17(-1.06%) |
Nov 10, 2022 | 15.70 | 16.24 | 15.48 | 15.97 | 343,483 | -0.27(-1.66%) |
Nov 09, 2022 | 14.69 | 16.62 | 14.51 | 16.24 | 258,536 | +1.50(+10.18%) |
Nov 08, 2022 | 13.96 | 14.96 | 13.51 | 14.74 | 176,148 | +0.71(+5.06%) |
Nov 07, 2022 | 12.18 | 14.26 | 12.18 | 14.03 | 298,958 | +1.93(+15.95%) |
Nov 04, 2022 | 11.53 | 12.24 | 11.53 | 12.10 | 58,672 | +0.60(+5.22%) |
Nov 03, 2022 | 11.10 | 11.90 | 11.10 | 11.50 | 60,703 | +0.37(+3.32%) |
Nov 02, 2022 | 11.23 | 11.36 | 11.00 | 11.13 | 63,798 | -0.13(-1.15%) |
Nov 01, 2022 | 11.45 | 11.60 | 11.21 | 11.26 | 54,599 | -0.18(-1.57%) |
Oct 31, 2022 | 11.70 | 11.76 | 11.44 | 11.44 | 50,363 | -0.26(-2.22%) |
Oct 28, 2022 | 11.88 | 11.88 | 11.19 | 11.70 | 97,763 | +0.00(+0.00%) |
Oct 27, 2022 | 11.54 | 11.79 | 11.32 | 11.70 | 33,172 | +0.18(+1.56%) |
Oct 26, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 43,730 | +0.26(+2.31%) |
Oct 25, 2022 | 11.07 | 11.44 | 11.00 | 11.26 | 121,435 | +0.14(+1.30%) |
Oct 24, 2022 | 11.98 | 11.98 | 11.09 | 11.12 | 91,955 | -0.96(-7.99%) |
Oct 21, 2022 | 11.42 | 12.15 | 11.42 | 12.08 | 88,685 | +0.71(+6.24%) |
Oct 20, 2022 | 11.44 | 11.66 | 11.11 | 11.37 | 70,561 | -0.18(-1.56%) |
Oct 19, 2022 | 11.49 | 12.05 | 11.45 | 11.55 | 112,316 | +0.06(+0.52%) |
Oct 18, 2022 | 11.94 | 12.05 | 11.42 | 11.49 | 59,848 | -0.36(-3.04%) |
Oct 17, 2022 | 12.17 | 12.17 | 11.56 | 11.85 | 134,649 | -0.19(-1.58%) |
Oct 14, 2022 | 12.50 | 12.50 | 11.92 | 12.04 | 57,428 | -0.49(-3.91%) |
Oct 13, 2022 | 12.50 | 12.80 | 12.16 | 12.53 | 45,892 | +0.01(+0.08%) |
Oct 12, 2022 | 12.48 | 12.53 | 12.18 | 12.52 | 32,684 | +0.10(+0.81%) |
Oct 11, 2022 | 11.90 | 12.46 | 11.89 | 12.42 | 31,526 | +0.43(+3.59%) |
Oct 10, 2022 | 12.21 | 12.32 | 11.87 | 11.99 | 55,929 | -0.32(-2.60%) |
Oct 07, 2022 | 12.69 | 12.69 | 12.20 | 12.31 | 44,950 | -0.25(-1.99%) |
Oct 06, 2022 | 12.57 | 12.96 | 12.36 | 12.56 | 43,438 | +0.01(+0.08%) |
Oct 05, 2022 | 12.51 | 12.61 | 12.12 | 12.55 | 66,102 | -0.10(-0.79%) |
Oct 04, 2022 | 12.63 | 13.34 | 12.59 | 12.65 | 72,683 | +0.07(+0.56%) |
Oct 03, 2022 | 13.32 | 13.49 | 12.53 | 12.58 | 109,054 | -0.53(-4.04%) |
Sep 30, 2022 | 11.76 | 13.39 | 11.70 | 13.11 | 158,338 | +1.22(+10.26%) |
Sep 29, 2022 | 11.85 | 12.08 | 11.34 | 11.89 | 113,398 | +0.07(+0.59%) |
Sep 28, 2022 | 11.36 | 11.99 | 11.20 | 11.82 | 81,938 | +0.51(+4.51%) |
Sep 27, 2022 | 11.54 | 11.54 | 11.12 | 11.31 | 144,249 | -0.11(-0.96%) |
Sep 26, 2022 | 11.38 | 12.44 | 11.21 | 11.42 | 223,094 | +0.29(+2.61%) |
Sep 23, 2022 | 11.49 | 11.52 | 11.00 | 11.13 | 182,795 | -0.06(-0.54%) |
Sep 22, 2022 | 10.70 | 11.26 | 10.70 | 11.19 | 143,284 | +0.87(+8.43%) |
Sep 21, 2022 | 10.15 | 10.36 | 10.14 | 10.32 | 78,609 | +0.22(+2.18%) |
Sep 20, 2022 | 10.42 | 10.42 | 9.800 | 10.10 | 76,472 | -0.34(-3.26%) |
Sep 19, 2022 | 10.76 | 10.93 | 10.37 | 10.44 | 40,371 | -0.44(-4.04%) |
Sep 16, 2022 | 11.04 | 11.04 | 10.70 | 10.88 | 85,572 | -0.27(-2.42%) |
Sep 15, 2022 | 11.15 | 11.18 | 10.67 | 11.15 | 76,606 | -0.10(-0.89%) |
Sep 14, 2022 | 11.30 | 11.48 | 11.25 | 11.25 | 66,284 | -0.01(-0.09%) |
Sep 13, 2022 | 11.06 | 11.53 | 11.03 | 11.26 | 92,803 | +0.06(+0.54%) |
Sep 12, 2022 | 11.37 | 11.38 | 11.16 | 11.20 | 36,911 | -0.12(-1.06%) |
Sep 09, 2022 | 11.30 | 11.52 | 11.30 | 11.32 | 70,145 | +0.08(+0.71%) |
Sep 08, 2022 | 11.12 | 11.38 | 11.12 | 11.24 | 38,818 | +0.03(+0.27%) |
Sep 07, 2022 | 11.32 | 11.38 | 11.02 | 11.21 | 47,666 | -0.21(-1.84%) |
Sep 06, 2022 | 11.63 | 11.63 | 11.35 | 11.42 | 42,751 | +0.09(+0.79%) |
Sep 02, 2022 | 11.45 | 11.47 | 11.23 | 11.33 | 32,460 | -0.07(-0.61%) |