Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.63 | 11.06 | 10.36 | 11.02 | 1,179,146 | +0.38(+3.54%) |
Nov 29, 2022 | 10.15 | 10.65 | 10.04 | 10.64 | 749,118 | +0.57(+5.71%) |
Nov 28, 2022 | 10.08 | 10.25 | 9.958 | 10.07 | 1,246,177 | -0.19(-1.84%) |
Nov 25, 2022 | 10.29 | 10.41 | 10.25 | 10.25 | 176,256 | -0.04(-0.37%) |
Nov 23, 2022 | 10.12 | 10.43 | 10.12 | 10.29 | 344,764 | +0.16(+1.58%) |
Nov 22, 2022 | 10.25 | 10.33 | 9.991 | 10.13 | 1,339,219 | -0.05(-0.46%) |
Nov 21, 2022 | 10.36 | 10.41 | 10.13 | 10.18 | 469,127 | -0.19(-1.82%) |
Nov 18, 2022 | 10.81 | 10.92 | 10.25 | 10.37 | 682,208 | -0.25(-2.39%) |
Nov 17, 2022 | 10.28 | 10.68 | 10.17 | 10.62 | 656,427 | +0.17(+1.62%) |
Nov 16, 2022 | 10.70 | 10.82 | 10.36 | 10.45 | 1,176,568 | -0.30(-2.80%) |
Nov 15, 2022 | 10.40 | 10.95 | 10.26 | 10.75 | 1,513,962 | +0.74(+7.43%) |
Nov 14, 2022 | 9.850 | 10.32 | 9.690 | 10.01 | 1,489,581 | +0.17(+1.72%) |
Nov 11, 2022 | 9.379 | 10.20 | 9.219 | 9.840 | 1,358,469 | +0.34(+3.57%) |
Nov 10, 2022 | 9.181 | 9.586 | 9.012 | 9.501 | 1,497,137 | +0.76(+8.73%) |
Nov 09, 2022 | 9.002 | 9.106 | 8.315 | 8.739 | 2,523,469 | -0.89(-9.29%) |
Nov 08, 2022 | 9.049 | 9.916 | 8.967 | 9.633 | 2,018,254 | +0.81(+9.18%) |
Nov 07, 2022 | 9.191 | 9.275 | 8.456 | 8.823 | 2,305,927 | +0.38(+4.46%) |
Nov 04, 2022 | 11.88 | 11.88 | 8.108 | 8.447 | 5,346,836 | -4.28(-33.65%) |
Nov 03, 2022 | 13.09 | 13.18 | 12.42 | 12.73 | 1,001,258 | -0.66(-4.92%) |
Nov 02, 2022 | 13.91 | 13.32 | 13.39 | 733,217 | -0.76(-5.39%) | |
Nov 01, 2022 | 13.60 | 14.51 | 13.48 | 14.15 | 849,533 | +0.83(+6.22%) |
Oct 31, 2022 | 13.80 | 13.84 | 12.90 | 13.32 | 953,141 | -0.55(-3.94%) |
Oct 28, 2022 | 13.48 | 13.91 | 13.33 | 13.87 | 737,931 | +0.45(+3.37%) |
Oct 27, 2022 | 14.33 | 14.47 | 13.37 | 13.42 | 900,955 | -0.79(-5.57%) |
Oct 26, 2022 | 14.77 | 14.80 | 14.18 | 14.21 | 433,038 | -0.38(-2.58%) |
Oct 25, 2022 | 14.38 | 14.86 | 14.37 | 14.59 | 463,822 | +0.14(+0.98%) |
Oct 24, 2022 | 14.71 | 14.72 | 14.36 | 14.45 | 688,982 | -0.17(-1.16%) |
Oct 21, 2022 | 14.70 | 14.77 | 14.38 | 14.61 | 418,277 | +0.03(+0.19%) |
Oct 20, 2022 | 14.60 | 14.83 | 14.41 | 14.59 | 343,284 | +0.04(+0.26%) |
Oct 19, 2022 | 14.58 | 14.87 | 14.36 | 14.55 | 555,363 | -0.12(-0.83%) |
Oct 18, 2022 | 14.50 | 14.76 | 14.46 | 14.67 | 668,368 | +0.50(+3.52%) |
Oct 17, 2022 | 13.64 | 14.40 | 13.64 | 14.17 | 675,426 | +0.67(+4.95%) |
Oct 14, 2022 | 13.75 | 13.96 | 13.48 | 13.50 | 547,600 | -0.19(-1.38%) |
Oct 13, 2022 | 13.09 | 13.77 | 12.87 | 13.69 | 662,259 | +0.41(+3.12%) |
Oct 12, 2022 | 13.57 | 13.68 | 13.23 | 13.28 | 612,922 | -0.29(-2.15%) |
Oct 11, 2022 | 13.77 | 13.85 | 13.32 | 13.57 | 522,603 | -0.29(-2.11%) |
Oct 10, 2022 | 13.67 | 13.98 | 13.54 | 13.86 | 450,267 | +0.23(+1.66%) |
Oct 07, 2022 | 13.64 | 13.71 | 13.25 | 13.64 | 564,805 | -0.04(-0.27%) |
Oct 06, 2022 | 14.31 | 14.36 | 13.66 | 13.67 | 684,579 | -0.68(-4.72%) |
Oct 05, 2022 | 14.30 | 14.36 | 14.02 | 14.35 | 749,209 | -0.13(-0.91%) |
Oct 04, 2022 | 14.15 | 14.57 | 14.15 | 14.48 | 821,991 | +0.55(+3.92%) |
Oct 03, 2022 | 13.79 | 14.29 | 13.40 | 13.94 | 1,053,732 | +0.45(+3.35%) |
Sep 30, 2022 | 13.86 | 13.97 | 13.47 | 13.48 | 775,846 | -0.34(-2.45%) |
Sep 29, 2022 | 14.12 | 14.14 | 13.35 | 13.82 | 658,973 | -0.53(-3.67%) |
Sep 28, 2022 | 14.46 | 14.64 | 14.31 | 14.35 | 773,227 | -0.03(-0.20%) |
Sep 27, 2022 | 14.77 | 14.89 | 14.12 | 14.38 | 572,370 | -0.21(-1.42%) |
Sep 26, 2022 | 14.97 | 15.16 | 14.50 | 14.59 | 683,095 | -0.59(-3.91%) |
Sep 23, 2022 | 15.55 | 15.61 | 14.75 | 15.18 | 838,777 | -0.62(-3.93%) |
Sep 22, 2022 | 16.91 | 16.91 | 15.76 | 15.80 | 799,647 | -1.11(-6.57%) |
Sep 21, 2022 | 17.51 | 17.55 | 16.91 | 16.91 | 379,289 | -0.57(-3.28%) |
Sep 20, 2022 | 17.31 | 17.55 | 17.23 | 17.49 | 558,378 | +0.08(+0.49%) |
Sep 19, 2022 | 17.22 | 17.56 | 17.13 | 17.40 | 422,521 | +0.01(+0.05%) |
Sep 16, 2022 | 17.45 | 17.51 | 17.03 | 17.39 | 986,082 | -0.24(-1.39%) |
Sep 15, 2022 | 17.41 | 17.93 | 17.41 | 17.64 | 414,183 | +0.11(+0.64%) |
Sep 14, 2022 | 17.78 | 17.81 | 17.12 | 17.52 | 444,551 | -0.24(-1.33%) |
Sep 13, 2022 | 18.00 | 18.25 | 17.61 | 17.76 | 635,858 | -0.66(-3.56%) |
Sep 12, 2022 | 18.12 | 18.51 | 17.93 | 18.42 | 477,878 | +0.48(+2.67%) |
Sep 09, 2022 | 17.42 | 17.99 | 17.40 | 17.94 | 403,271 | +0.61(+3.52%) |
Sep 08, 2022 | 17.08 | 17.49 | 16.89 | 17.33 | 414,412 | +0.11(+0.65%) |
Sep 07, 2022 | 17.22 | 17.40 | 17.19 | 17.22 | 711,092 | -0.16(-0.92%) |
Sep 06, 2022 | 17.81 | 17.83 | 17.31 | 17.38 | 549,408 | -0.34(-1.91%) |
Sep 02, 2022 | 17.94 | 17.99 | 17.64 | 17.71 | 466,359 | -0.03(-0.16%) |