Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.50 | 14.50 | 12.96 | 13.95 | 61,928 | +0.16(+1.16%) |
Nov 29, 2022 | 14.13 | 14.76 | 13.22 | 13.79 | 50,174 | -0.51(-3.57%) |
Nov 28, 2022 | 14.90 | 14.99 | 13.51 | 14.30 | 96,517 | -0.20(-1.38%) |
Nov 25, 2022 | 13.16 | 14.71 | 12.51 | 14.50 | 89,375 | +1.47(+11.28%) |
Nov 23, 2022 | 10.97 | 13.37 | 10.66 | 13.03 | 155,711 | +2.18(+20.09%) |
Nov 22, 2022 | 11.10 | 11.10 | 10.51 | 10.85 | 12,328 | +0.00(+0.00%) |
Nov 21, 2022 | 10.60 | 11.08 | 10.60 | 10.85 | 17,822 | +0.09(+0.84%) |
Nov 18, 2022 | 10.83 | 11.12 | 10.38 | 10.76 | 44,815 | -0.07(-0.65%) |
Nov 17, 2022 | 10.83 | 11.10 | 10.36 | 10.83 | 24,157 | -0.16(-1.46%) |
Nov 16, 2022 | 11.08 | 11.66 | 10.60 | 10.99 | 38,505 | -0.09(-0.81%) |
Nov 15, 2022 | 10.16 | 11.91 | 10.15 | 11.08 | 132,525 | +1.17(+11.81%) |
Nov 14, 2022 | 9.790 | 10.40 | 9.618 | 9.910 | 37,280 | -0.01(-0.10%) |
Nov 11, 2022 | 9.380 | 10.20 | 9.380 | 9.920 | 54,699 | +0.49(+5.20%) |
Nov 10, 2022 | 9.200 | 9.500 | 9.200 | 9.430 | 22,584 | +0.31(+3.40%) |
Nov 09, 2022 | 9.280 | 9.450 | 8.990 | 9.120 | 21,891 | -0.21(-2.25%) |
Nov 08, 2022 | 9.030 | 9.430 | 9.030 | 9.330 | 21,183 | +0.35(+3.90%) |
Nov 07, 2022 | 9.080 | 9.250 | 8.920 | 8.980 | 42,624 | -0.11(-1.21%) |
Nov 04, 2022 | 9.250 | 9.250 | 8.920 | 9.090 | 41,880 | -0.16(-1.73%) |
Nov 03, 2022 | 8.720 | 9.370 | 8.720 | 9.250 | 30,908 | +0.44(+4.99%) |
Nov 02, 2022 | 9.200 | 9.224 | 8.760 | 8.810 | 45,157 | -0.41(-4.45%) |
Nov 01, 2022 | 8.970 | 9.480 | 8.970 | 9.220 | 35,047 | +0.21(+2.33%) |
Oct 31, 2022 | 9.380 | 9.380 | 9.010 | 9.010 | 20,307 | -0.31(-3.33%) |
Oct 28, 2022 | 9.130 | 9.790 | 9.110 | 9.320 | 49,401 | +0.16(+1.75%) |
Oct 27, 2022 | 9.860 | 9.880 | 9.030 | 9.160 | 78,694 | -0.72(-7.29%) |
Oct 26, 2022 | 10.33 | 10.57 | 9.730 | 9.880 | 37,908 | -0.19(-1.89%) |
Oct 25, 2022 | 9.450 | 10.29 | 9.450 | 10.07 | 55,275 | +0.64(+6.79%) |
Oct 24, 2022 | 9.850 | 9.880 | 9.400 | 9.430 | 50,150 | -0.46(-4.65%) |
Oct 21, 2022 | 9.738 | 9.930 | 9.561 | 9.890 | 22,951 | +0.10(+1.02%) |
Oct 20, 2022 | 9.600 | 10.00 | 9.560 | 9.790 | 21,164 | +0.19(+1.98%) |
Oct 19, 2022 | 9.920 | 9.980 | 9.540 | 9.600 | 29,722 | -0.32(-3.23%) |
Oct 18, 2022 | 9.900 | 10.15 | 9.522 | 9.920 | 39,668 | +0.11(+1.12%) |
Oct 17, 2022 | 10.03 | 10.19 | 9.734 | 9.810 | 38,838 | -0.05(-0.51%) |
Oct 14, 2022 | 9.990 | 9.990 | 9.140 | 9.860 | 28,664 | +0.04(+0.41%) |
Oct 13, 2022 | 9.891 | 9.990 | 9.300 | 9.820 | 26,025 | +0.36(+3.81%) |
Oct 12, 2022 | 9.400 | 9.760 | 9.320 | 9.460 | 10,992 | +0.15(+1.61%) |
Oct 11, 2022 | 9.890 | 9.919 | 9.000 | 9.310 | 26,441 | -0.28(-2.92%) |
Oct 10, 2022 | 9.400 | 9.930 | 9.320 | 9.590 | 20,867 | +0.01(+0.10%) |
Oct 07, 2022 | 9.880 | 10.00 | 9.500 | 9.580 | 20,983 | -0.23(-2.34%) |
Oct 06, 2022 | 9.690 | 10.00 | 9.630 | 9.810 | 30,225 | -0.15(-1.51%) |
Oct 05, 2022 | 9.700 | 9.960 | 9.310 | 9.960 | 29,458 | -0.03(-0.30%) |
Oct 04, 2022 | 9.650 | 9.990 | 9.610 | 9.990 | 34,614 | +0.44(+4.61%) |
Oct 03, 2022 | 9.130 | 9.650 | 9.030 | 9.550 | 33,401 | +0.45(+4.95%) |
Sep 30, 2022 | 9.560 | 10.00 | 9.100 | 9.100 | 44,694 | -0.37(-3.91%) |
Sep 29, 2022 | 9.230 | 9.470 | 8.750 | 9.470 | 34,214 | +0.36(+3.95%) |
Sep 28, 2022 | 9.120 | 9.630 | 8.660 | 9.110 | 32,424 | +0.16(+1.79%) |
Sep 27, 2022 | 9.020 | 9.350 | 8.730 | 8.950 | 17,704 | +0.22(+2.52%) |
Sep 26, 2022 | 8.980 | 9.265 | 8.520 | 8.730 | 28,435 | -0.11(-1.24%) |
Sep 23, 2022 | 9.010 | 9.185 | 8.528 | 8.840 | 45,665 | -0.36(-3.91%) |
Sep 22, 2022 | 9.580 | 9.580 | 8.800 | 9.200 | 52,551 | -0.21(-2.23%) |
Sep 21, 2022 | 10.06 | 10.06 | 9.260 | 9.410 | 41,569 | -0.72(-7.11%) |
Sep 20, 2022 | 9.890 | 10.21 | 9.650 | 10.13 | 36,559 | +0.00(+0.00%) |
Sep 19, 2022 | 10.21 | 10.21 | 9.325 | 10.13 | 49,622 | -0.25(-2.41%) |
Sep 16, 2022 | 9.900 | 10.39 | 9.485 | 10.38 | 68,936 | +0.03(+0.29%) |
Sep 15, 2022 | 9.650 | 10.65 | 9.650 | 10.35 | 58,153 | +0.66(+6.81%) |
Sep 14, 2022 | 9.700 | 10.29 | 9.220 | 9.690 | 36,811 | +0.10(+1.04%) |
Sep 13, 2022 | 9.800 | 10.13 | 9.300 | 9.590 | 76,751 | -0.70(-6.80%) |
Sep 12, 2022 | 9.550 | 10.68 | 9.470 | 10.29 | 69,182 | +0.66(+6.85%) |
Sep 09, 2022 | 9.600 | 9.850 | 9.250 | 9.630 | 62,965 | +0.26(+2.77%) |
Sep 08, 2022 | 8.790 | 9.540 | 8.640 | 9.370 | 59,917 | +0.60(+6.84%) |
Sep 07, 2022 | 8.450 | 9.060 | 8.440 | 8.770 | 32,528 | +0.18(+2.10%) |
Sep 06, 2022 | 8.650 | 8.780 | 8.390 | 8.590 | 52,732 | -0.04(-0.46%) |
Sep 02, 2022 | 8.840 | 9.010 | 8.550 | 8.630 | 20,042 | -0.14(-1.60%) |