Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.590 | 10.55 | 9.490 | 10.26 | 2,279,186 | +0.61(+6.32%) |
Nov 29, 2022 | 9.830 | 9.890 | 9.560 | 9.650 | 1,548,039 | -0.12(-1.23%) |
Nov 28, 2022 | 9.930 | 10.15 | 9.710 | 9.770 | 924,926 | -0.27(-2.69%) |
Nov 25, 2022 | 10.00 | 10.06 | 9.880 | 10.04 | 602,360 | -0.03(-0.30%) |
Nov 23, 2022 | 9.770 | 10.19 | 9.520 | 10.07 | 1,413,049 | +0.26(+2.65%) |
Nov 22, 2022 | 9.790 | 9.840 | 9.460 | 9.810 | 1,419,611 | +0.02(+0.20%) |
Nov 21, 2022 | 9.910 | 10.01 | 9.725 | 9.790 | 920,693 | -0.28(-2.78%) |
Nov 18, 2022 | 10.58 | 10.65 | 9.945 | 10.07 | 1,207,881 | -0.31(-2.99%) |
Nov 17, 2022 | 10.58 | 10.76 | 10.28 | 10.38 | 1,183,513 | -0.56(-5.12%) |
Nov 16, 2022 | 11.37 | 11.56 | 10.93 | 10.94 | 1,084,898 | -0.62(-5.36%) |
Nov 15, 2022 | 11.50 | 11.83 | 11.42 | 11.56 | 1,326,914 | +0.46(+4.14%) |
Nov 14, 2022 | 11.35 | 11.45 | 10.86 | 11.10 | 1,663,034 | -0.38(-3.31%) |
Nov 11, 2022 | 11.24 | 11.69 | 11.01 | 11.48 | 2,941,225 | +0.32(+2.87%) |
Nov 10, 2022 | 10.72 | 11.40 | 10.60 | 11.16 | 2,687,080 | +1.22(+12.27%) |
Nov 09, 2022 | 10.04 | 10.20 | 9.600 | 9.940 | 1,604,689 | -0.28(-2.74%) |
Nov 08, 2022 | 9.760 | 10.65 | 9.359 | 10.22 | 2,217,794 | +0.46(+4.71%) |
Nov 07, 2022 | 10.07 | 10.15 | 9.640 | 9.760 | 1,535,665 | -0.25(-2.50%) |
Nov 04, 2022 | 11.00 | 11.00 | 9.595 | 10.01 | 3,757,499 | -0.77(-7.14%) |
Nov 03, 2022 | 11.08 | 12.07 | 10.77 | 10.78 | 2,063,962 | -0.46(-4.09%) |
Nov 02, 2022 | 12.22 | 11.24 | 11.24 | 1,998,022 | -1.09(-8.84%) | |
Nov 01, 2022 | 12.46 | 12.81 | 12.12 | 12.33 | 1,450,737 | +0.36(+3.01%) |
Oct 31, 2022 | 11.60 | 12.15 | 11.59 | 11.97 | 1,476,322 | +0.18(+1.53%) |
Oct 28, 2022 | 11.48 | 11.84 | 11.23 | 11.79 | 1,628,718 | +0.19(+1.64%) |
Oct 27, 2022 | 11.23 | 12.13 | 11.23 | 11.60 | 2,467,589 | +0.43(+3.85%) |
Oct 26, 2022 | 11.23 | 12.59 | 11.05 | 11.17 | 3,846,361 | -0.21(-1.85%) |
Oct 25, 2022 | 11.60 | 12.69 | 10.74 | 11.38 | 5,937,254 | +0.90(+8.59%) |
Oct 24, 2022 | 10.40 | 10.55 | 9.650 | 10.48 | 2,836,946 | -0.10(-0.95%) |
Oct 21, 2022 | 10.37 | 10.60 | 9.890 | 10.58 | 1,985,748 | +0.14(+1.34%) |
Oct 20, 2022 | 10.53 | 10.99 | 10.41 | 10.44 | 1,769,055 | -0.12(-1.14%) |
Oct 19, 2022 | 10.42 | 10.73 | 10.34 | 10.56 | 1,429,748 | -0.04(-0.38%) |
Oct 18, 2022 | 10.51 | 10.90 | 10.50 | 10.60 | 1,451,532 | +0.38(+3.72%) |
Oct 17, 2022 | 10.16 | 10.73 | 10.16 | 10.22 | 1,064,502 | +0.39(+3.97%) |
Oct 14, 2022 | 10.02 | 10.24 | 9.580 | 9.830 | 1,343,581 | -0.07(-0.71%) |
Oct 13, 2022 | 9.450 | 10.05 | 9.350 | 9.900 | 1,304,953 | -0.05(-0.50%) |
Oct 12, 2022 | 10.27 | 10.27 | 9.800 | 9.950 | 1,071,100 | -0.18(-1.78%) |
Oct 11, 2022 | 9.870 | 10.15 | 9.320 | 10.13 | 1,903,964 | +0.15(+1.50%) |
Oct 10, 2022 | 10.49 | 10.50 | 9.780 | 9.980 | 923,923 | -0.53(-5.04%) |
Oct 07, 2022 | 10.73 | 10.80 | 10.43 | 10.51 | 864,206 | -0.53(-4.80%) |
Oct 06, 2022 | 11.10 | 11.28 | 10.87 | 11.04 | 656,126 | -0.11(-0.99%) |
Oct 05, 2022 | 11.01 | 11.25 | 10.85 | 11.15 | 792,942 | -0.14(-1.24%) |
Oct 04, 2022 | 11.20 | 11.36 | 11.02 | 11.29 | 1,003,158 | +0.57(+5.32%) |
Oct 03, 2022 | 10.56 | 10.81 | 10.31 | 10.72 | 998,561 | +0.54(+5.30%) |
Sep 30, 2022 | 10.44 | 10.90 | 10.17 | 10.18 | 1,041,055 | -0.29(-2.77%) |
Sep 29, 2022 | 10.54 | 10.63 | 10.19 | 10.47 | 1,313,406 | -0.30(-2.79%) |
Sep 28, 2022 | 10.12 | 10.84 | 10.04 | 10.77 | 1,218,527 | +0.74(+7.38%) |
Sep 27, 2022 | 10.13 | 10.23 | 9.665 | 10.03 | 7,097,314 | +0.10(+1.01%) |
Sep 26, 2022 | 10.13 | 10.50 | 9.871 | 9.930 | 1,614,610 | -0.20(-1.97%) |
Sep 23, 2022 | 10.34 | 10.49 | 10.03 | 10.13 | 1,608,117 | -0.38(-3.62%) |
Sep 22, 2022 | 10.74 | 10.93 | 10.27 | 10.51 | 1,670,249 | -0.33(-3.04%) |
Sep 21, 2022 | 11.09 | 11.34 | 10.82 | 10.84 | 819,707 | -0.14(-1.28%) |
Sep 20, 2022 | 10.99 | 11.34 | 10.91 | 10.98 | 853,443 | -0.12(-1.08%) |
Sep 19, 2022 | 10.88 | 11.24 | 10.74 | 11.10 | 949,034 | +0.10(+0.91%) |
Sep 16, 2022 | 11.21 | 11.29 | 10.88 | 11.00 | 1,697,513 | -0.54(-4.68%) |
Sep 15, 2022 | 11.75 | 12.22 | 11.45 | 11.54 | 1,331,981 | -0.43(-3.59%) |
Sep 14, 2022 | 11.67 | 11.98 | 11.37 | 11.97 | 970,447 | +0.25(+2.13%) |
Sep 13, 2022 | 11.88 | 11.89 | 11.41 | 11.72 | 1,586,901 | -0.84(-6.69%) |
Sep 12, 2022 | 12.36 | 12.63 | 12.36 | 12.56 | 1,952,490 | +0.24(+1.95%) |
Sep 09, 2022 | 12.05 | 12.47 | 12.05 | 12.32 | 1,138,658 | +0.46(+3.88%) |
Sep 08, 2022 | 11.45 | 11.94 | 11.30 | 11.86 | 901,060 | +0.30(+2.60%) |
Sep 07, 2022 | 11.47 | 11.61 | 11.21 | 11.56 | 3,551,518 | +0.05(+0.43%) |
Sep 06, 2022 | 11.72 | 11.77 | 11.28 | 11.51 | 1,255,239 | -0.27(-2.29%) |
Sep 02, 2022 | 12.08 | 12.15 | 11.64 | 11.78 | 1,035,952 | -0.09(-0.76%) |