Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.18 | 19.50 | 18.35 | 19.15 | 236,130 | +0.41(+2.19%) |
Nov 29, 2022 | 20.00 | 20.33 | 18.31 | 18.74 | 407,858 | -0.64(-3.30%) |
Nov 28, 2022 | 18.20 | 19.70 | 16.65 | 19.38 | 1,092,060 | +1.27(+7.01%) |
Nov 25, 2022 | 17.68 | 18.24 | 17.51 | 18.11 | 107,176 | +0.77(+4.44%) |
Nov 23, 2022 | 17.75 | 18.18 | 16.90 | 17.34 | 159,592 | -0.52(-2.91%) |
Nov 22, 2022 | 16.65 | 17.88 | 16.53 | 17.86 | 173,254 | +1.22(+7.33%) |
Nov 21, 2022 | 16.93 | 16.96 | 15.91 | 16.64 | 162,026 | -0.52(-3.03%) |
Nov 18, 2022 | 18.15 | 18.15 | 16.94 | 17.16 | 149,553 | -0.64(-3.60%) |
Nov 17, 2022 | 16.30 | 18.50 | 15.97 | 17.80 | 404,412 | +1.31(+7.94%) |
Nov 16, 2022 | 16.88 | 17.15 | 15.60 | 16.49 | 164,050 | -0.38(-2.25%) |
Nov 15, 2022 | 16.70 | 17.40 | 15.90 | 16.87 | 279,155 | +1.12(+7.11%) |
Nov 14, 2022 | 17.12 | 17.20 | 15.64 | 15.75 | 362,587 | +0.11(+0.70%) |
Nov 11, 2022 | 14.56 | 16.30 | 13.65 | 15.64 | 442,131 | +2.59(+19.85%) |
Nov 10, 2022 | 12.66 | 13.33 | 12.38 | 13.05 | 244,385 | +0.97(+8.03%) |
Nov 09, 2022 | 12.26 | 12.42 | 11.85 | 12.08 | 61,055 | -0.27(-2.19%) |
Nov 08, 2022 | 12.85 | 12.85 | 12.09 | 12.35 | 52,092 | -0.42(-3.29%) |
Nov 07, 2022 | 13.07 | 13.07 | 12.07 | 12.77 | 77,134 | -0.10(-0.78%) |
Nov 04, 2022 | 12.93 | 13.07 | 12.08 | 12.87 | 122,067 | +0.05(+0.39%) |
Nov 03, 2022 | 11.98 | 12.94 | 11.67 | 12.82 | 91,035 | +0.98(+8.28%) |
Nov 02, 2022 | 12.21 | 12.61 | 11.67 | 11.84 | 82,305 | -0.44(-3.58%) |
Nov 01, 2022 | 13.01 | 13.11 | 12.11 | 12.28 | 62,285 | -0.27(-2.15%) |
Oct 31, 2022 | 11.28 | 12.98 | 11.20 | 12.55 | 93,624 | +1.00(+8.66%) |
Oct 28, 2022 | 11.14 | 11.82 | 11.03 | 11.55 | 73,065 | +0.47(+4.24%) |
Oct 27, 2022 | 11.77 | 12.01 | 11.06 | 11.08 | 78,480 | -0.37(-3.23%) |
Oct 26, 2022 | 11.85 | 13.05 | 11.31 | 11.45 | 196,525 | -0.56(-4.66%) |
Oct 25, 2022 | 10.47 | 12.60 | 10.47 | 12.01 | 236,248 | +1.47(+13.95%) |
Oct 24, 2022 | 9.420 | 10.64 | 8.900 | 10.54 | 204,937 | +1.16(+12.37%) |
Oct 21, 2022 | 9.760 | 9.860 | 9.150 | 9.380 | 166,416 | -0.54(-5.44%) |
Oct 20, 2022 | 10.73 | 10.81 | 9.860 | 9.920 | 116,976 | -0.51(-4.89%) |
Oct 19, 2022 | 10.59 | 10.81 | 10.42 | 10.43 | 39,289 | -0.15(-1.42%) |
Oct 18, 2022 | 10.95 | 11.17 | 10.57 | 10.58 | 37,092 | +0.04(+0.38%) |
Oct 17, 2022 | 10.66 | 10.80 | 10.50 | 10.54 | 36,058 | +0.19(+1.84%) |
Oct 14, 2022 | 11.09 | 11.39 | 10.27 | 10.35 | 71,117 | -0.65(-5.91%) |
Oct 13, 2022 | 10.98 | 11.35 | 10.61 | 11.00 | 98,118 | -0.32(-2.83%) |
Oct 12, 2022 | 11.43 | 11.65 | 11.11 | 11.32 | 49,903 | -0.17(-1.48%) |
Oct 11, 2022 | 11.38 | 11.92 | 10.98 | 11.49 | 54,675 | -0.16(-1.37%) |
Oct 10, 2022 | 12.07 | 12.12 | 11.17 | 11.65 | 81,140 | -0.53(-4.35%) |
Oct 07, 2022 | 12.12 | 12.32 | 11.97 | 12.18 | 116,650 | -0.12(-0.98%) |
Oct 06, 2022 | 12.90 | 13.26 | 12.26 | 12.30 | 71,243 | -0.28(-2.23%) |
Oct 05, 2022 | 13.03 | 13.03 | 12.15 | 12.58 | 61,476 | -0.48(-3.68%) |
Oct 04, 2022 | 13.00 | 13.70 | 12.55 | 13.06 | 89,091 | +0.56(+4.48%) |
Oct 03, 2022 | 12.18 | 12.87 | 12.00 | 12.50 | 63,392 | +0.30(+2.46%) |
Sep 30, 2022 | 12.01 | 12.86 | 12.01 | 12.20 | 48,297 | +0.00(+0.00%) |
Sep 29, 2022 | 12.85 | 12.85 | 12.00 | 12.20 | 187,224 | -0.94(-7.15%) |
Sep 28, 2022 | 12.94 | 13.33 | 12.76 | 13.14 | 43,217 | +0.36(+2.82%) |
Sep 27, 2022 | 12.38 | 12.99 | 12.38 | 12.78 | 63,062 | +0.47(+3.82%) |
Sep 26, 2022 | 12.26 | 12.86 | 12.01 | 12.31 | 70,334 | -0.05(-0.40%) |
Sep 23, 2022 | 12.86 | 13.34 | 12.00 | 12.36 | 132,893 | -1.03(-7.69%) |
Sep 22, 2022 | 12.93 | 13.48 | 12.38 | 13.39 | 114,662 | +0.48(+3.72%) |
Sep 21, 2022 | 13.40 | 14.05 | 12.90 | 12.91 | 140,445 | -0.54(-4.01%) |
Sep 20, 2022 | 14.63 | 14.63 | 13.38 | 13.45 | 110,399 | -1.23(-8.38%) |
Sep 19, 2022 | 14.48 | 15.02 | 14.41 | 14.68 | 83,552 | +0.01(+0.07%) |
Sep 16, 2022 | 14.00 | 14.69 | 13.76 | 14.67 | 111,505 | +0.44(+3.09%) |
Sep 15, 2022 | 14.10 | 14.86 | 14.05 | 14.23 | 74,663 | +0.16(+1.14%) |
Sep 14, 2022 | 13.65 | 14.64 | 13.33 | 14.07 | 140,340 | +0.26(+1.88%) |
Sep 13, 2022 | 13.30 | 14.06 | 13.12 | 13.81 | 95,716 | +0.05(+0.36%) |
Sep 12, 2022 | 14.10 | 14.16 | 12.75 | 13.76 | 177,437 | -0.06(-0.43%) |
Sep 09, 2022 | 14.03 | 14.35 | 13.70 | 13.82 | 79,850 | -0.10(-0.72%) |
Sep 08, 2022 | 13.86 | 14.28 | 13.72 | 13.92 | 58,446 | -0.18(-1.28%) |
Sep 07, 2022 | 13.20 | 14.16 | 13.20 | 14.10 | 79,227 | +0.70(+5.22%) |
Sep 06, 2022 | 13.83 | 13.90 | 13.13 | 13.40 | 96,313 | -0.48(-3.46%) |
Sep 02, 2022 | 14.33 | 14.43 | 13.71 | 13.88 | 81,872 | -0.45(-3.14%) |