Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.20 | 10.38 | 9.900 | 10.25 | 22,179 | +0.11(+1.07%) |
Nov 29, 2022 | 9.342 | 10.14 | 9.330 | 10.14 | 23,760 | +0.45(+4.61%) |
Nov 28, 2022 | 10.50 | 10.50 | 9.303 | 9.693 | 42,378 | -0.50(-4.86%) |
Nov 25, 2022 | 11.04 | 11.04 | 10.19 | 10.19 | 11,938 | -0.01(-0.12%) |
Nov 23, 2022 | 10.56 | 10.56 | 9.663 | 10.20 | 33,920 | -0.60(-5.58%) |
Nov 22, 2022 | 11.10 | 12.30 | 10.50 | 10.80 | 18,423 | -0.30(-2.70%) |
Nov 21, 2022 | 12.04 | 12.04 | 10.93 | 11.10 | 4,362 | -0.92(-7.68%) |
Nov 18, 2022 | 10.53 | 12.07 | 10.53 | 12.03 | 7,043 | +1.09(+10.02%) |
Nov 17, 2022 | 11.40 | 11.40 | 10.53 | 10.93 | 9,055 | +0.13(+1.22%) |
Nov 16, 2022 | 11.40 | 12.26 | 9.756 | 10.80 | 61,639 | -1.80(-14.29%) |
Nov 15, 2022 | 12.60 | 13.35 | 12.15 | 12.60 | 11,348 | +0.41(+3.37%) |
Nov 14, 2022 | 12.60 | 13.05 | 12.15 | 12.19 | 3,445 | -0.19(-1.50%) |
Nov 11, 2022 | 12.30 | 13.18 | 12.18 | 12.38 | 4,142 | +0.11(+0.86%) |
Nov 10, 2022 | 13.50 | 13.50 | 12.15 | 12.27 | 7,687 | +0.06(+0.47%) |
Nov 09, 2022 | 12.90 | 13.31 | 12.15 | 12.21 | 2,337 | -0.98(-7.39%) |
Nov 08, 2022 | 13.50 | 13.50 | 12.60 | 13.19 | 2,378 | +0.21(+1.62%) |
Nov 07, 2022 | 13.50 | 13.50 | 12.75 | 12.98 | 4,417 | -0.38(-2.85%) |
Nov 04, 2022 | 12.60 | 13.38 | 12.45 | 13.36 | 12,253 | +1.18(+9.71%) |
Nov 03, 2022 | 11.70 | 12.52 | 11.41 | 12.18 | 10,237 | +0.51(+4.34%) |
Nov 02, 2022 | 12.00 | 11.96 | 11.67 | 11.67 | 4,513 | -0.29(-2.41%) |
Nov 01, 2022 | 12.00 | 12.24 | 11.89 | 11.96 | 3,390 | -0.23(-1.87%) |
Oct 31, 2022 | 11.85 | 12.24 | 11.70 | 12.19 | 2,753 | +0.34(+2.84%) |
Oct 28, 2022 | 11.86 | 12.21 | 11.85 | 11.85 | 4,455 | -0.21(-1.74%) |
Oct 27, 2022 | 12.00 | 12.24 | 11.86 | 12.06 | 1,458 | +0.20(+1.69%) |
Oct 26, 2022 | 11.70 | 12.26 | 11.58 | 11.86 | 5,544 | +0.14(+1.18%) |
Oct 25, 2022 | 11.34 | 11.99 | 11.34 | 11.72 | 4,726 | +0.29(+2.57%) |
Oct 24, 2022 | 12.00 | 12.00 | 11.10 | 11.43 | 3,399 | -0.43(-3.59%) |
Oct 21, 2022 | 12.00 | 12.11 | 11.70 | 11.85 | 2,636 | -0.21(-1.74%) |
Oct 20, 2022 | 12.00 | 12.31 | 11.70 | 12.06 | 5,780 | +0.06(+0.53%) |
Oct 19, 2022 | 12.30 | 12.30 | 11.43 | 12.00 | 16,840 | +0.09(+0.73%) |
Oct 18, 2022 | 11.10 | 12.06 | 11.10 | 11.91 | 36,171 | +0.79(+7.06%) |
Oct 17, 2022 | 11.89 | 11.89 | 11.13 | 11.13 | 5,051 | -0.28(-2.42%) |
Oct 14, 2022 | 10.80 | 11.52 | 10.80 | 11.40 | 11,949 | +0.57(+5.23%) |
Oct 13, 2022 | 11.61 | 11.70 | 10.20 | 10.84 | 15,526 | -0.79(-6.79%) |
Oct 12, 2022 | 11.40 | 11.89 | 11.17 | 11.62 | 7,098 | -0.27(-2.27%) |
Oct 11, 2022 | 12.77 | 12.83 | 11.46 | 11.89 | 14,013 | -0.82(-6.44%) |
Oct 10, 2022 | 13.04 | 13.04 | 12.54 | 12.71 | 3,099 | -0.11(-0.87%) |
Oct 07, 2022 | 13.21 | 13.49 | 12.70 | 12.82 | 15,603 | -0.15(-1.16%) |
Oct 06, 2022 | 13.06 | 13.53 | 12.91 | 12.97 | 7,612 | -0.08(-0.62%) |
Oct 05, 2022 | 13.32 | 13.50 | 12.91 | 13.06 | 7,153 | -0.27(-2.00%) |
Oct 04, 2022 | 12.90 | 13.80 | 12.90 | 13.32 | 6,434 | +0.32(+2.42%) |
Oct 03, 2022 | 13.16 | 13.50 | 12.90 | 13.01 | 5,943 | -0.28(-2.12%) |
Sep 30, 2022 | 13.80 | 13.84 | 13.18 | 13.29 | 5,805 | -0.37(-2.68%) |
Sep 29, 2022 | 13.20 | 13.80 | 13.20 | 13.66 | 3,265 | +0.30(+2.27%) |
Sep 28, 2022 | 13.80 | 13.80 | 12.96 | 13.35 | 6,090 | -0.25(-1.85%) |
Sep 27, 2022 | 13.20 | 14.01 | 12.91 | 13.61 | 15,200 | +0.56(+4.32%) |
Sep 26, 2022 | 12.45 | 13.50 | 12.39 | 13.04 | 12,201 | +0.56(+4.50%) |
Sep 23, 2022 | 13.53 | 13.53 | 12.40 | 12.48 | 13,629 | -0.73(-5.56%) |
Sep 22, 2022 | 13.20 | 13.50 | 12.90 | 13.21 | 3,303 | -0.15(-1.12%) |
Sep 21, 2022 | 14.13 | 14.25 | 12.98 | 13.37 | 23,965 | -0.12(-0.87%) |
Sep 20, 2022 | 13.80 | 14.09 | 13.20 | 13.48 | 45,450 | -0.29(-2.13%) |
Sep 19, 2022 | 13.68 | 14.10 | 13.50 | 13.78 | 2,603 | -0.32(-2.30%) |
Sep 16, 2022 | 13.86 | 14.25 | 13.20 | 14.10 | 16,643 | +0.15(+1.10%) |
Sep 15, 2022 | 13.50 | 14.10 | 13.50 | 13.95 | 6,419 | +0.43(+3.22%) |
Sep 14, 2022 | 13.89 | 14.25 | 13.51 | 13.51 | 4,974 | -0.48(-3.43%) |
Sep 13, 2022 | 13.68 | 14.25 | 13.68 | 13.99 | 2,904 | +0.30(+2.19%) |
Sep 12, 2022 | 14.21 | 14.21 | 13.69 | 13.69 | 3,819 | +0.01(+0.07%) |
Sep 09, 2022 | 13.50 | 14.25 | 13.35 | 13.68 | 10,534 | -0.09(-0.65%) |
Sep 08, 2022 | 13.50 | 13.92 | 13.30 | 13.77 | 2,843 | +0.14(+1.06%) |
Sep 07, 2022 | 13.50 | 14.10 | 13.08 | 13.63 | 3,878 | +0.64(+4.92%) |
Sep 06, 2022 | 13.50 | 14.10 | 12.74 | 12.99 | 5,300 | -0.97(-6.94%) |
Sep 02, 2022 | 13.50 | 14.23 | 13.48 | 13.96 | 5,861 | +0.16(+1.15%) |