Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.76 | 13.85 | 13.34 | 13.58 | 753,039 | -0.02(-0.13%) |
Nov 29, 2022 | 13.55 | 14.06 | 13.49 | 13.60 | 935,273 | +0.43(+3.28%) |
Nov 28, 2022 | 13.60 | 13.92 | 13.12 | 13.17 | 867,787 | -0.52(-3.82%) |
Nov 25, 2022 | 13.03 | 14.03 | 12.99 | 13.69 | 891,736 | +0.66(+5.04%) |
Nov 23, 2022 | 13.54 | 13.72 | 13.01 | 13.03 | 782,404 | -0.61(-4.49%) |
Nov 22, 2022 | 13.56 | 13.82 | 13.29 | 13.65 | 822,096 | +0.24(+1.81%) |
Nov 21, 2022 | 13.38 | 13.47 | 12.86 | 13.40 | 1,007,601 | +0.05(+0.41%) |
Nov 18, 2022 | 12.51 | 13.39 | 12.17 | 13.35 | 1,097,715 | +0.76(+6.01%) |
Nov 17, 2022 | 12.20 | 12.64 | 12.19 | 12.59 | 810,234 | +0.20(+1.60%) |
Nov 16, 2022 | 12.62 | 12.68 | 12.18 | 12.39 | 675,501 | -0.23(-1.78%) |
Nov 15, 2022 | 12.45 | 12.74 | 12.13 | 12.62 | 915,927 | +0.43(+3.55%) |
Nov 14, 2022 | 12.28 | 12.52 | 12.11 | 12.19 | 1,016,755 | +0.09(+0.74%) |
Nov 11, 2022 | 12.48 | 12.49 | 11.96 | 12.10 | 525,302 | -0.15(-1.25%) |
Nov 10, 2022 | 12.44 | 12.51 | 11.94 | 12.25 | 654,810 | +0.11(+0.89%) |
Nov 09, 2022 | 12.66 | 12.71 | 12.01 | 12.14 | 932,089 | -0.62(-4.87%) |
Nov 08, 2022 | 12.44 | 12.84 | 12.40 | 12.76 | 1,107,011 | +0.41(+3.28%) |
Nov 07, 2022 | 12.86 | 12.86 | 12.30 | 12.36 | 902,276 | -0.28(-2.21%) |
Nov 04, 2022 | 12.90 | 12.92 | 12.41 | 12.64 | 758,835 | +0.10(+0.79%) |
Nov 03, 2022 | 12.28 | 12.79 | 12.16 | 12.54 | 1,171,934 | +0.23(+1.90%) |
Nov 02, 2022 | 12.78 | 12.30 | 1,519,633 | -0.13(-1.01%) | ||
Nov 01, 2022 | 12.28 | 12.64 | 11.95 | 12.43 | 1,204,903 | +0.24(+2.00%) |
Oct 31, 2022 | 11.52 | 12.27 | 11.52 | 12.19 | 954,035 | +0.52(+4.48%) |
Oct 28, 2022 | 11.63 | 11.75 | 11.30 | 11.67 | 696,254 | +0.08(+0.70%) |
Oct 27, 2022 | 11.35 | 11.87 | 11.09 | 11.58 | 704,011 | +0.12(+1.02%) |
Oct 26, 2022 | 11.39 | 11.63 | 11.05 | 11.47 | 778,352 | +0.18(+1.60%) |
Oct 25, 2022 | 10.27 | 11.30 | 10.27 | 11.29 | 1,330,610 | +1.05(+10.30%) |
Oct 24, 2022 | 10.53 | 10.53 | 10.02 | 10.23 | 598,117 | -0.30(-2.82%) |
Oct 21, 2022 | 10.31 | 10.68 | 10.20 | 10.53 | 563,075 | +0.23(+2.27%) |
Oct 20, 2022 | 10.67 | 10.74 | 10.23 | 10.30 | 670,939 | -0.41(-3.87%) |
Oct 19, 2022 | 10.57 | 10.85 | 10.38 | 10.71 | 1,014,214 | +0.25(+2.41%) |
Oct 18, 2022 | 10.18 | 10.47 | 9.837 | 10.46 | 1,033,125 | +0.51(+5.16%) |
Oct 17, 2022 | 9.413 | 10.08 | 9.296 | 9.945 | 1,772,710 | +0.49(+5.14%) |
Oct 14, 2022 | 9.017 | 9.485 | 9.003 | 9.458 | 885,835 | +0.54(+6.06%) |
Oct 13, 2022 | 8.522 | 8.927 | 8.486 | 8.918 | 434,719 | +0.32(+3.77%) |
Oct 12, 2022 | 8.350 | 8.612 | 8.152 | 8.594 | 298,742 | +0.20(+2.36%) |
Oct 11, 2022 | 8.188 | 8.459 | 8.053 | 8.395 | 315,976 | +0.08(+0.98%) |
Oct 10, 2022 | 8.576 | 8.684 | 8.206 | 8.314 | 505,329 | -0.27(-3.15%) |
Oct 07, 2022 | 8.459 | 8.729 | 8.368 | 8.585 | 388,404 | +0.14(+1.60%) |
Oct 06, 2022 | 8.323 | 8.585 | 8.213 | 8.450 | 354,566 | +0.12(+1.41%) |
Oct 05, 2022 | 8.179 | 8.386 | 7.891 | 8.332 | 604,150 | +0.05(+0.54%) |
Oct 04, 2022 | 8.567 | 8.637 | 8.188 | 8.287 | 575,613 | -0.15(-1.81%) |
Oct 03, 2022 | 8.440 | 8.594 | 8.368 | 8.440 | 1,129,959 | +0.22(+2.63%) |
Sep 30, 2022 | 8.197 | 8.467 | 8.197 | 8.224 | 603,365 | +0.05(+0.55%) |
Sep 29, 2022 | 8.531 | 8.590 | 7.882 | 8.179 | 970,739 | -0.43(-5.02%) |
Sep 28, 2022 | 8.855 | 8.855 | 8.323 | 8.612 | 519,885 | -0.03(-0.31%) |
Sep 27, 2022 | 8.459 | 8.720 | 8.350 | 8.639 | 610,091 | +0.29(+3.45%) |
Sep 26, 2022 | 8.089 | 8.540 | 7.945 | 8.350 | 804,333 | +0.11(+1.31%) |
Sep 23, 2022 | 9.071 | 9.071 | 8.179 | 8.242 | 1,077,722 | -1.04(-11.25%) |
Sep 22, 2022 | 9.107 | 9.467 | 9.103 | 9.287 | 611,765 | +0.23(+2.49%) |
Sep 21, 2022 | 9.377 | 9.440 | 8.972 | 9.062 | 732,124 | -0.18(-1.95%) |
Sep 20, 2022 | 9.404 | 9.548 | 9.161 | 9.242 | 1,147,648 | -0.16(-1.72%) |
Sep 19, 2022 | 8.783 | 9.422 | 8.769 | 9.404 | 1,246,585 | +0.40(+4.40%) |
Sep 16, 2022 | 9.278 | 9.323 | 8.720 | 9.008 | 1,147,517 | +0.00(+0.00%) |
Sep 15, 2022 | 9.134 | 9.161 | 8.837 | 9.008 | 739,897 | -0.23(-2.44%) |
Sep 14, 2022 | 9.143 | 9.517 | 9.035 | 9.233 | 1,198,127 | +0.22(+2.40%) |
Sep 13, 2022 | 8.864 | 9.187 | 8.558 | 9.017 | 1,114,024 | +0.09(+1.01%) |
Sep 12, 2022 | 8.954 | 9.044 | 8.675 | 8.927 | 916,791 | +0.05(+0.61%) |
Sep 09, 2022 | 8.774 | 9.035 | 8.765 | 8.873 | 696,955 | +0.15(+1.76%) |
Sep 08, 2022 | 8.594 | 8.747 | 8.522 | 8.720 | 383,888 | +0.15(+1.79%) |
Sep 07, 2022 | 8.846 | 8.859 | 8.395 | 8.567 | 884,358 | -0.37(-4.13%) |
Sep 06, 2022 | 9.080 | 9.116 | 8.702 | 8.936 | 1,240,677 | -0.01(-0.10%) |
Sep 02, 2022 | 8.585 | 8.990 | 8.459 | 8.945 | 761,473 | +0.52(+6.20%) |