Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.750 | 8.050 | 7.410 | 8.030 | 1,887,551 | -1.79(-18.26%) |
Nov 29, 2022 | 9.714 | 9.933 | 9.528 | 9.823 | 1,714,692 | +0.17(+1.75%) |
Nov 28, 2022 | 10.21 | 10.21 | 9.585 | 9.655 | 1,585,592 | -0.65(-6.35%) |
Nov 25, 2022 | 10.42 | 10.42 | 10.19 | 10.31 | 281,354 | -0.07(-0.67%) |
Nov 23, 2022 | 10.56 | 10.64 | 10.29 | 10.38 | 632,250 | -0.29(-2.70%) |
Nov 22, 2022 | 10.73 | 10.73 | 10.35 | 10.67 | 1,051,508 | +0.22(+2.09%) |
Nov 21, 2022 | 10.34 | 10.49 | 10.21 | 10.45 | 696,877 | +0.02(+0.19%) |
Nov 18, 2022 | 10.61 | 10.62 | 10.23 | 10.43 | 546,238 | +0.22(+2.14%) |
Nov 17, 2022 | 10.50 | 10.50 | 9.943 | 10.21 | 784,244 | -0.50(-4.63%) |
Nov 16, 2022 | 10.83 | 10.94 | 10.69 | 10.71 | 747,055 | -0.22(-2.00%) |
Nov 15, 2022 | 10.97 | 11.26 | 10.85 | 10.92 | 890,240 | +0.22(+2.04%) |
Nov 14, 2022 | 11.20 | 11.20 | 10.70 | 10.71 | 779,081 | -0.67(-5.93%) |
Nov 11, 2022 | 11.54 | 11.89 | 11.22 | 11.38 | 1,166,916 | -0.10(-0.86%) |
Nov 10, 2022 | 10.42 | 11.53 | 10.41 | 11.48 | 1,259,258 | +1.71(+17.46%) |
Nov 09, 2022 | 10.01 | 10.26 | 9.637 | 9.774 | 866,936 | -0.41(-4.00%) |
Nov 08, 2022 | 10.35 | 10.40 | 9.952 | 10.18 | 818,879 | -0.09(-0.87%) |
Nov 07, 2022 | 10.44 | 10.47 | 9.982 | 10.27 | 691,364 | +0.00(+0.00%) |
Nov 04, 2022 | 10.31 | 10.41 | 9.943 | 10.27 | 766,542 | +0.20(+1.97%) |
Nov 03, 2022 | 10.01 | 10.14 | 9.585 | 10.07 | 703,998 | -0.02(-0.20%) |
Nov 02, 2022 | 10.78 | 10.01 | 10.09 | 1,443,678 | -0.78(-7.21%) | |
Nov 01, 2022 | 10.64 | 10.90 | 10.51 | 10.88 | 825,397 | +0.48(+4.58%) |
Oct 31, 2022 | 10.20 | 10.42 | 10.05 | 10.40 | 701,553 | +0.02(+0.19%) |
Oct 28, 2022 | 10.02 | 10.42 | 9.952 | 10.38 | 860,623 | +0.36(+3.56%) |
Oct 27, 2022 | 9.833 | 10.12 | 9.823 | 10.02 | 745,268 | +0.24(+2.43%) |
Oct 26, 2022 | 9.784 | 10.04 | 9.709 | 9.784 | 624,110 | +0.02(+0.20%) |
Oct 25, 2022 | 9.119 | 9.848 | 9.049 | 9.764 | 778,805 | +0.63(+6.84%) |
Oct 24, 2022 | 9.149 | 9.238 | 8.960 | 9.139 | 461,197 | +0.06(+0.66%) |
Oct 21, 2022 | 8.930 | 9.124 | 8.762 | 9.079 | 811,121 | +0.25(+2.81%) |
Oct 20, 2022 | 8.772 | 9.109 | 8.753 | 8.831 | 683,151 | +0.03(+0.34%) |
Oct 19, 2022 | 9.020 | 9.149 | 8.727 | 8.801 | 580,363 | -0.39(-4.21%) |
Oct 18, 2022 | 9.387 | 9.565 | 9.109 | 9.188 | 947,610 | +0.03(+0.33%) |
Oct 17, 2022 | 8.911 | 9.347 | 8.811 | 9.159 | 1,281,549 | +0.44(+5.01%) |
Oct 14, 2022 | 8.970 | 9.099 | 8.692 | 8.722 | 718,075 | -0.18(-2.01%) |
Oct 13, 2022 | 8.335 | 8.960 | 8.206 | 8.901 | 904,694 | +0.30(+3.46%) |
Oct 12, 2022 | 8.613 | 8.658 | 8.345 | 8.603 | 1,177,302 | -0.01(-0.12%) |
Oct 11, 2022 | 8.424 | 8.682 | 8.226 | 8.613 | 1,404,377 | +0.21(+2.48%) |
Oct 10, 2022 | 8.623 | 8.782 | 8.355 | 8.405 | 1,405,361 | -0.15(-1.74%) |
Oct 07, 2022 | 9.178 | 9.208 | 8.524 | 8.553 | 1,296,439 | -0.78(-8.40%) |
Oct 06, 2022 | 9.595 | 9.883 | 9.312 | 9.337 | 965,929 | -0.41(-4.18%) |
Oct 05, 2022 | 9.754 | 9.903 | 9.188 | 9.744 | 2,335,448 | -0.30(-2.96%) |
Oct 04, 2022 | 9.694 | 10.07 | 9.685 | 10.04 | 1,844,589 | +0.63(+6.75%) |
Oct 03, 2022 | 9.377 | 9.595 | 8.901 | 9.407 | 1,258,224 | +0.22(+2.38%) |
Sep 30, 2022 | 8.821 | 9.238 | 8.767 | 9.188 | 1,553,642 | +0.45(+5.11%) |
Sep 29, 2022 | 9.347 | 9.357 | 8.573 | 8.742 | 1,700,659 | -0.81(-8.52%) |
Sep 28, 2022 | 9.496 | 9.853 | 9.347 | 9.556 | 2,144,179 | +0.17(+1.80%) |
Sep 27, 2022 | 9.823 | 9.908 | 9.238 | 9.387 | 1,573,407 | -0.24(-2.47%) |
Sep 26, 2022 | 10.42 | 10.54 | 9.625 | 9.625 | 1,436,057 | -0.92(-8.75%) |
Sep 23, 2022 | 10.75 | 10.89 | 10.17 | 10.55 | 1,571,155 | -0.51(-4.58%) |
Sep 22, 2022 | 11.42 | 11.52 | 10.92 | 11.05 | 1,551,001 | -0.41(-3.55%) |
Sep 21, 2022 | 12.19 | 12.23 | 11.45 | 11.46 | 1,840,104 | -0.65(-5.41%) |
Sep 20, 2022 | 12.35 | 12.39 | 12.02 | 12.12 | 1,192,970 | -0.46(-3.63%) |
Sep 19, 2022 | 12.40 | 13.05 | 12.40 | 12.57 | 1,129,858 | +0.02(+0.16%) |
Sep 16, 2022 | 12.43 | 12.78 | 12.16 | 12.55 | 2,185,426 | -0.10(-0.78%) |
Sep 15, 2022 | 12.81 | 13.08 | 12.59 | 12.65 | 1,386,089 | -0.13(-1.01%) |
Sep 14, 2022 | 13.30 | 13.31 | 12.59 | 12.78 | 1,741,549 | -0.58(-4.31%) |
Sep 13, 2022 | 13.73 | 13.75 | 13.27 | 13.36 | 1,112,581 | -0.73(-5.21%) |
Sep 12, 2022 | 13.89 | 14.12 | 13.89 | 14.09 | 1,130,553 | +0.32(+2.31%) |
Sep 09, 2022 | 13.63 | 13.84 | 13.56 | 13.77 | 978,901 | +0.30(+2.21%) |
Sep 08, 2022 | 13.21 | 13.50 | 13.15 | 13.47 | 793,198 | +0.06(+0.44%) |
Sep 07, 2022 | 12.73 | 13.47 | 12.73 | 13.42 | 966,264 | +0.70(+5.54%) |
Sep 06, 2022 | 13.06 | 13.13 | 12.64 | 12.71 | 873,423 | -0.29(-2.21%) |
Sep 02, 2022 | 13.66 | 13.66 | 12.94 | 13.00 | 868,103 | -0.44(-3.25%) |