Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.31 | 11.46 | 11.08 | 11.45 | 1,005,359 | +0.19(+1.69%) |
Nov 29, 2022 | 11.15 | 11.58 | 11.08 | 11.26 | 600,035 | +0.09(+0.81%) |
Nov 28, 2022 | 11.71 | 11.71 | 11.08 | 11.17 | 690,484 | -0.67(-5.66%) |
Nov 25, 2022 | 11.86 | 11.90 | 11.60 | 11.84 | 233,457 | +0.03(+0.25%) |
Nov 23, 2022 | 11.66 | 11.92 | 11.59 | 11.81 | 550,436 | +0.13(+1.11%) |
Nov 22, 2022 | 11.33 | 11.71 | 11.10 | 11.68 | 808,115 | +0.46(+4.10%) |
Nov 21, 2022 | 11.56 | 11.66 | 11.12 | 11.22 | 1,298,272 | -0.46(-3.94%) |
Nov 18, 2022 | 11.71 | 11.71 | 11.31 | 11.68 | 835,757 | +0.24(+2.10%) |
Nov 17, 2022 | 11.19 | 11.52 | 11.12 | 11.44 | 1,192,376 | -0.05(-0.44%) |
Nov 16, 2022 | 11.86 | 11.94 | 11.44 | 11.49 | 1,126,526 | -0.50(-4.17%) |
Nov 15, 2022 | 12.09 | 12.32 | 11.84 | 11.99 | 1,672,735 | +0.17(+1.44%) |
Nov 14, 2022 | 12.19 | 12.36 | 11.80 | 11.82 | 676,167 | -0.39(-3.19%) |
Nov 11, 2022 | 12.52 | 12.97 | 12.18 | 12.21 | 1,143,078 | -0.40(-3.17%) |
Nov 10, 2022 | 12.17 | 12.65 | 12.11 | 12.61 | 1,237,207 | +1.14(+9.94%) |
Nov 09, 2022 | 11.22 | 11.66 | 11.04 | 11.47 | 1,175,368 | +0.28(+2.50%) |
Nov 08, 2022 | 10.38 | 12.48 | 10.35 | 11.19 | 2,788,885 | +1.68(+17.67%) |
Nov 07, 2022 | 9.360 | 9.585 | 9.225 | 9.510 | 1,351,953 | +0.24(+2.59%) |
Nov 04, 2022 | 9.390 | 9.520 | 8.990 | 9.270 | 886,092 | +0.14(+1.53%) |
Nov 03, 2022 | 8.950 | 9.340 | 8.820 | 9.130 | 1,292,207 | +0.02(+0.22%) |
Nov 02, 2022 | 9.520 | 9.560 | 8.999 | 9.110 | 910,651 | -0.54(-5.60%) |
Nov 01, 2022 | 9.290 | 9.680 | 9.160 | 9.650 | 739,199 | +0.60(+6.63%) |
Oct 31, 2022 | 9.060 | 9.205 | 8.850 | 9.050 | 632,477 | -0.17(-1.84%) |
Oct 28, 2022 | 8.990 | 9.320 | 8.860 | 9.220 | 590,743 | +0.29(+3.25%) |
Oct 27, 2022 | 9.000 | 9.290 | 8.875 | 8.930 | 672,971 | +0.14(+1.59%) |
Oct 26, 2022 | 9.090 | 9.200 | 8.690 | 8.790 | 781,367 | -0.29(-3.19%) |
Oct 25, 2022 | 8.690 | 9.155 | 8.690 | 9.080 | 669,904 | +0.32(+3.65%) |
Oct 24, 2022 | 9.140 | 9.140 | 8.735 | 8.760 | 425,139 | -0.24(-2.67%) |
Oct 21, 2022 | 8.960 | 9.095 | 8.700 | 9.000 | 617,581 | +0.11(+1.24%) |
Oct 20, 2022 | 8.970 | 9.230 | 8.850 | 8.890 | 516,935 | -0.07(-0.78%) |
Oct 19, 2022 | 9.040 | 9.240 | 8.850 | 8.960 | 559,184 | -0.22(-2.40%) |
Oct 18, 2022 | 9.130 | 9.330 | 8.950 | 9.180 | 451,540 | +0.33(+3.73%) |
Oct 17, 2022 | 8.640 | 8.895 | 8.600 | 8.850 | 579,813 | +0.52(+6.24%) |
Oct 14, 2022 | 8.670 | 8.800 | 8.160 | 8.330 | 586,339 | -0.20(-2.34%) |
Oct 13, 2022 | 7.990 | 8.590 | 7.860 | 8.530 | 662,663 | +0.31(+3.77%) |
Oct 12, 2022 | 8.400 | 8.440 | 8.090 | 8.220 | 739,052 | -0.30(-3.52%) |
Oct 11, 2022 | 8.670 | 8.880 | 8.270 | 8.520 | 1,182,544 | -0.41(-4.59%) |
Oct 10, 2022 | 9.100 | 9.360 | 8.860 | 8.930 | 315,125 | -0.05(-0.56%) |
Oct 07, 2022 | 9.070 | 9.170 | 8.760 | 8.980 | 807,487 | -0.29(-3.13%) |
Oct 06, 2022 | 9.640 | 9.820 | 9.260 | 9.270 | 844,278 | -0.53(-5.41%) |
Oct 05, 2022 | 9.540 | 9.870 | 9.440 | 9.800 | 521,591 | -0.06(-0.61%) |
Oct 04, 2022 | 9.500 | 9.870 | 9.500 | 9.860 | 550,465 | +0.71(+7.76%) |
Oct 03, 2022 | 8.760 | 9.260 | 8.630 | 9.150 | 744,623 | +0.56(+6.52%) |
Sep 30, 2022 | 8.800 | 8.980 | 8.580 | 8.590 | 814,473 | -0.23(-2.61%) |
Sep 29, 2022 | 9.210 | 9.240 | 8.670 | 8.820 | 872,099 | -0.62(-6.57%) |
Sep 28, 2022 | 9.040 | 9.760 | 9.000 | 9.440 | 1,849,292 | +0.55(+6.19%) |
Sep 27, 2022 | 9.130 | 9.310 | 8.835 | 8.890 | 754,435 | -0.06(-0.67%) |
Sep 26, 2022 | 8.770 | 9.220 | 8.770 | 8.950 | 792,031 | +0.08(+0.90%) |
Sep 23, 2022 | 9.270 | 9.270 | 8.605 | 8.870 | 886,922 | -0.64(-6.73%) |
Sep 22, 2022 | 10.21 | 10.21 | 9.365 | 9.510 | 597,411 | -0.55(-5.47%) |
Sep 21, 2022 | 10.45 | 10.58 | 10.06 | 10.06 | 569,961 | -0.20(-1.95%) |
Sep 20, 2022 | 10.22 | 10.42 | 10.08 | 10.26 | 528,803 | +0.01(+0.10%) |
Sep 19, 2022 | 10.27 | 10.48 | 9.970 | 10.25 | 769,926 | -0.18(-1.73%) |
Sep 16, 2022 | 10.35 | 10.47 | 9.810 | 10.43 | 2,069,146 | -0.18(-1.70%) |
Sep 15, 2022 | 10.90 | 11.08 | 10.57 | 10.61 | 1,284,617 | -0.49(-4.41%) |
Sep 14, 2022 | 11.54 | 11.54 | 10.88 | 11.10 | 652,609 | -0.34(-2.97%) |
Sep 13, 2022 | 12.27 | 12.35 | 11.36 | 11.44 | 605,568 | -1.19(-9.42%) |
Sep 12, 2022 | 12.34 | 12.66 | 12.34 | 12.63 | 471,836 | +0.38(+3.10%) |
Sep 09, 2022 | 12.16 | 12.34 | 12.13 | 12.25 | 391,497 | +0.21(+1.74%) |
Sep 08, 2022 | 12.08 | 12.51 | 11.91 | 12.04 | 653,002 | -0.17(-1.39%) |
Sep 07, 2022 | 11.91 | 12.23 | 11.56 | 12.21 | 509,504 | +0.18(+1.50%) |
Sep 06, 2022 | 12.18 | 12.28 | 11.92 | 12.03 | 349,999 | -0.10(-0.82%) |
Sep 02, 2022 | 12.12 | 12.41 | 11.94 | 12.13 | 534,967 | +0.16(+1.34%) |