Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.620 | 8.810 | 8.150 | 8.560 | 3,254,087 | +0.00(+0.00%) |
Nov 29, 2022 | 8.750 | 9.030 | 8.290 | 8.560 | 2,382,245 | -0.17(-1.95%) |
Nov 28, 2022 | 8.970 | 9.100 | 8.700 | 8.730 | 1,623,127 | -0.20(-2.24%) |
Nov 25, 2022 | 9.030 | 9.160 | 8.840 | 8.930 | 772,356 | -0.10(-1.11%) |
Nov 23, 2022 | 9.180 | 9.355 | 8.940 | 9.030 | 1,387,139 | -0.01(-0.11%) |
Nov 22, 2022 | 9.320 | 9.390 | 8.880 | 9.040 | 2,258,900 | -0.35(-3.73%) |
Nov 21, 2022 | 9.100 | 9.410 | 9.020 | 9.390 | 2,767,132 | +0.25(+2.74%) |
Nov 18, 2022 | 9.360 | 9.390 | 8.750 | 9.140 | 2,695,795 | +0.02(+0.22%) |
Nov 17, 2022 | 9.190 | 9.485 | 8.920 | 9.120 | 2,215,458 | -0.11(-1.19%) |
Nov 16, 2022 | 9.960 | 10.13 | 9.150 | 9.230 | 1,749,837 | -0.78(-7.79%) |
Nov 15, 2022 | 9.930 | 10.46 | 9.620 | 10.01 | 1,482,518 | +0.29(+2.98%) |
Nov 14, 2022 | 9.820 | 10.08 | 9.610 | 9.720 | 1,070,825 | -0.12(-1.22%) |
Nov 11, 2022 | 10.29 | 10.39 | 9.745 | 9.840 | 1,260,882 | -0.55(-5.29%) |
Nov 10, 2022 | 10.21 | 10.56 | 10.05 | 10.39 | 1,217,888 | +0.44(+4.42%) |
Nov 09, 2022 | 10.12 | 10.24 | 9.920 | 9.950 | 950,932 | -0.20(-1.97%) |
Nov 08, 2022 | 10.14 | 10.48 | 10.00 | 10.15 | 1,233,575 | +0.11(+1.10%) |
Nov 07, 2022 | 10.39 | 10.47 | 9.980 | 10.04 | 1,654,827 | -0.48(-4.56%) |
Nov 04, 2022 | 10.40 | 10.57 | 10.20 | 10.52 | 1,047,122 | -0.08(-0.75%) |
Nov 03, 2022 | 10.62 | 10.85 | 10.48 | 10.60 | 634,876 | +0.00(+0.00%) |
Nov 02, 2022 | 10.85 | 10.50 | 10.60 | 1,208,701 | -0.25(-2.30%) | |
Nov 01, 2022 | 11.19 | 11.33 | 10.78 | 10.85 | 848,640 | -0.25(-2.25%) |
Oct 31, 2022 | 10.50 | 11.13 | 10.50 | 11.10 | 1,416,644 | +0.56(+5.31%) |
Oct 28, 2022 | 10.87 | 10.91 | 10.23 | 10.54 | 2,251,933 | -0.28(-2.59%) |
Oct 27, 2022 | 11.77 | 11.97 | 10.74 | 10.82 | 1,386,062 | -0.97(-8.23%) |
Oct 26, 2022 | 11.94 | 12.00 | 11.38 | 11.79 | 1,882,476 | -0.22(-1.83%) |
Oct 25, 2022 | 12.12 | 12.48 | 11.92 | 12.01 | 1,339,142 | -0.06(-0.50%) |
Oct 24, 2022 | 12.50 | 12.56 | 11.74 | 12.07 | 1,555,232 | -0.49(-3.90%) |
Oct 21, 2022 | 12.79 | 12.79 | 12.15 | 12.56 | 1,552,953 | -0.31(-2.41%) |
Oct 20, 2022 | 12.70 | 13.53 | 12.52 | 12.87 | 1,769,614 | +0.55(+4.46%) |
Oct 19, 2022 | 12.37 | 12.54 | 12.13 | 12.32 | 1,836,812 | -0.18(-1.44%) |
Oct 18, 2022 | 12.16 | 12.55 | 12.11 | 12.50 | 1,265,353 | +0.43(+3.56%) |
Oct 17, 2022 | 12.30 | 12.58 | 11.92 | 12.07 | 1,155,730 | -0.10(-0.82%) |
Oct 14, 2022 | 12.30 | 12.43 | 11.97 | 12.17 | 692,729 | -0.01(-0.08%) |
Oct 13, 2022 | 11.74 | 12.23 | 11.53 | 12.18 | 1,655,226 | +0.44(+3.75%) |
Oct 12, 2022 | 11.37 | 11.99 | 11.24 | 11.74 | 1,899,345 | +0.31(+2.71%) |
Oct 11, 2022 | 12.19 | 12.47 | 11.07 | 11.43 | 1,626,884 | -0.77(-6.31%) |
Oct 10, 2022 | 12.30 | 12.53 | 11.76 | 12.20 | 1,351,109 | +0.02(+0.16%) |
Oct 07, 2022 | 12.52 | 12.63 | 12.15 | 12.18 | 792,128 | -0.51(-4.02%) |
Oct 06, 2022 | 12.41 | 13.68 | 12.30 | 12.69 | 2,153,534 | +0.40(+3.25%) |
Oct 05, 2022 | 11.83 | 12.32 | 11.60 | 12.29 | 936,083 | +0.28(+2.33%) |
Oct 04, 2022 | 11.90 | 12.02 | 11.62 | 12.01 | 1,403,528 | +0.35(+3.00%) |
Oct 03, 2022 | 12.11 | 12.37 | 11.62 | 11.66 | 980,432 | -0.32(-2.67%) |
Sep 30, 2022 | 11.94 | 12.43 | 11.90 | 11.98 | 1,758,684 | +0.04(+0.34%) |
Sep 29, 2022 | 12.40 | 12.54 | 11.84 | 11.94 | 987,941 | -0.49(-3.94%) |
Sep 28, 2022 | 12.59 | 12.66 | 12.22 | 12.43 | 1,389,182 | +0.02(+0.16%) |
Sep 27, 2022 | 12.27 | 12.52 | 12.09 | 12.41 | 1,039,561 | +0.36(+2.99%) |
Sep 26, 2022 | 12.19 | 12.91 | 12.02 | 12.05 | 807,739 | -0.09(-0.74%) |
Sep 23, 2022 | 12.04 | 12.17 | 11.65 | 12.14 | 1,176,250 | -0.14(-1.14%) |
Sep 22, 2022 | 12.58 | 12.58 | 11.97 | 12.28 | 1,009,862 | -0.28(-2.23%) |
Sep 21, 2022 | 13.31 | 13.50 | 12.43 | 12.56 | 2,359,869 | -1.04(-7.65%) |
Sep 20, 2022 | 13.50 | 13.83 | 13.30 | 13.60 | 1,172,823 | +0.08(+0.59%) |
Sep 19, 2022 | 13.76 | 13.83 | 13.22 | 13.52 | 1,239,849 | +0.00(+0.00%) |
Sep 16, 2022 | 13.71 | 13.79 | 13.36 | 13.52 | 2,572,756 | -0.30(-2.17%) |
Sep 15, 2022 | 14.32 | 14.57 | 13.65 | 13.82 | 1,538,493 | -0.63(-4.36%) |
Sep 14, 2022 | 13.83 | 14.50 | 13.54 | 14.45 | 1,043,304 | +0.68(+4.94%) |
Sep 13, 2022 | 13.62 | 13.93 | 13.60 | 13.77 | 934,138 | -0.22(-1.57%) |
Sep 12, 2022 | 14.14 | 14.14 | 13.61 | 13.99 | 815,064 | -0.08(-0.57%) |
Sep 09, 2022 | 14.89 | 14.91 | 14.02 | 14.07 | 709,936 | -0.73(-4.93%) |
Sep 08, 2022 | 14.64 | 14.99 | 14.38 | 14.80 | 599,356 | +0.18(+1.23%) |
Sep 07, 2022 | 13.60 | 14.62 | 13.56 | 14.62 | 894,001 | +0.97(+7.11%) |
Sep 06, 2022 | 14.20 | 14.44 | 13.64 | 13.65 | 706,058 | -0.64(-4.48%) |
Sep 02, 2022 | 14.61 | 14.87 | 13.82 | 14.29 | 686,647 | -0.29(-1.99%) |