Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.09 | 11.55 | 11.09 | 11.53 | 4,759 | +0.39(+3.50%) |
Nov 28, 2022 | 11.14 | 100 | -0.15(-1.33%) | |||
Nov 25, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 148 | +0.54(+5.02%) |
Nov 23, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 323 | -0.57(-5.04%) |
Nov 22, 2022 | 11.26 | 11.58 | 11.26 | 11.32 | 3,155 | +0.06(+0.53%) |
Nov 21, 2022 | 11.57 | 11.57 | 11.23 | 11.26 | 4,311 | +0.15(+1.35%) |
Nov 18, 2022 | 11.31 | 11.31 | 11.11 | 11.11 | 1,113 | -0.09(-0.80%) |
Nov 17, 2022 | 11.06 | 11.31 | 11.01 | 11.20 | 4,813 | +0.18(+1.63%) |
Nov 16, 2022 | 11.26 | 11.32 | 11.02 | 11.02 | 3,781 | -0.38(-3.33%) |
Nov 15, 2022 | 11.75 | 11.75 | 11.35 | 11.40 | 3,452 | -0.35(-2.98%) |
Nov 14, 2022 | 12.02 | 12.02 | 11.48 | 11.75 | 2,836 | -0.28(-2.33%) |
Nov 11, 2022 | 12.27 | 12.33 | 11.89 | 12.03 | 4,473 | -0.12(-1.00%) |
Nov 10, 2022 | 12.10 | 12.60 | 12.10 | 12.15 | 1,834 | +0.15(+1.26%) |
Nov 09, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 541 | -0.11(-0.94%) |
Nov 08, 2022 | 12.58 | 12.58 | 11.80 | 12.11 | 2,555 | -0.79(-6.09%) |
Nov 07, 2022 | 11.65 | 12.93 | 11.51 | 12.90 | 12,416 | +1.48(+12.96%) |
Nov 04, 2022 | 11.21 | 11.42 | 11.21 | 11.42 | 1,240 | +0.18(+1.56%) |
Nov 03, 2022 | 11.61 | 11.61 | 11.21 | 11.24 | 2,963 | -0.16(-1.36%) |
Nov 02, 2022 | 11.77 | 11.77 | 11.26 | 11.40 | 3,343 | -0.23(-1.98%) |
Nov 01, 2022 | 12.00 | 12.00 | 11.63 | 11.63 | 2,468 | -0.29(-2.43%) |
Oct 31, 2022 | 12.12 | 12.17 | 11.92 | 11.92 | 4,402 | -0.52(-4.18%) |
Oct 28, 2022 | 12.15 | 12.44 | 12.15 | 12.44 | 1,498 | +0.42(+3.49%) |
Oct 27, 2022 | 12.30 | 12.34 | 12.02 | 12.02 | 5,207 | -0.26(-2.08%) |
Oct 26, 2022 | 12.64 | 12.64 | 12.28 | 12.28 | 583 | -0.31(-2.50%) |
Oct 25, 2022 | 12.39 | 12.61 | 12.04 | 12.59 | 2,135 | +0.28(+2.27%) |
Oct 24, 2022 | 12.80 | 12.80 | 12.24 | 12.31 | 5,564 | -0.42(-3.30%) |
Oct 21, 2022 | 12.81 | 12.81 | 12.73 | 12.73 | 1,253 | -0.08(-0.62%) |
Oct 20, 2022 | 12.83 | 12.83 | 12.81 | 12.81 | 3,275 | -0.09(-0.70%) |
Oct 19, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 300 | -0.24(-1.85%) |
Oct 17, 2022 | 13.14 | 501 | -0.17(-1.25%) | |||
Oct 14, 2022 | 13.25 | 13.31 | 12.94 | 13.31 | 6,089 | +0.06(+0.45%) |
Oct 13, 2022 | 13.59 | 13.59 | 13.25 | 13.25 | 1,621 | -0.34(-2.50%) |
Oct 12, 2022 | 13.30 | 13.59 | 13.30 | 13.59 | 1,305 | +0.23(+1.72%) |
Oct 11, 2022 | 13.79 | 13.79 | 12.94 | 13.36 | 7,815 | +0.01(+0.08%) |
Oct 10, 2022 | 13.67 | 13.67 | 13.10 | 13.35 | 9,016 | -0.25(-1.85%) |
Oct 07, 2022 | 13.82 | 13.86 | 13.44 | 13.60 | 4,169 | -0.78(-5.42%) |
Oct 06, 2022 | 13.99 | 14.38 | 13.77 | 14.38 | 1,320 | +0.32(+2.27%) |
Oct 05, 2022 | 14.50 | 14.53 | 14.06 | 14.06 | 7,151 | -0.86(-5.76%) |
Oct 04, 2022 | 14.68 | 15.29 | 14.41 | 14.92 | 22,250 | +0.22(+1.50%) |
Oct 03, 2022 | 14.59 | 14.90 | 14.40 | 14.70 | 11,456 | +0.55(+3.89%) |
Sep 30, 2022 | 14.41 | 14.41 | 14.15 | 14.15 | 812 | -0.25(-1.74%) |
Sep 29, 2022 | 14.10 | 14.47 | 14.10 | 14.40 | 3,820 | +0.26(+1.84%) |
Sep 28, 2022 | 14.11 | 14.86 | 14.11 | 14.14 | 3,950 | -0.16(-1.12%) |
Sep 27, 2022 | 15.26 | 15.26 | 14.07 | 14.30 | 5,499 | -0.50(-3.38%) |
Sep 26, 2022 | 14.79 | 15.25 | 14.52 | 14.80 | 6,566 | +0.10(+0.66%) |
Sep 23, 2022 | 14.68 | 14.86 | 14.24 | 14.70 | 7,017 | -0.25(-1.66%) |
Sep 22, 2022 | 15.00 | 15.25 | 14.68 | 14.95 | 9,715 | -0.01(-0.07%) |
Sep 21, 2022 | 15.02 | 15.38 | 14.56 | 14.96 | 9,570 | -0.04(-0.27%) |
Sep 20, 2022 | 15.00 | 15.06 | 14.52 | 15.00 | 3,912 | +0.25(+1.69%) |
Sep 19, 2022 | 14.80 | 14.80 | 14.60 | 14.75 | 1,447 | -0.10(-0.67%) |
Sep 16, 2022 | 13.64 | 15.15 | 13.64 | 14.85 | 13,913 | +0.86(+6.15%) |
Sep 15, 2022 | 14.00 | 14.22 | 13.48 | 13.99 | 9,223 | +0.25(+1.82%) |
Sep 14, 2022 | 13.50 | 14.06 | 13.50 | 13.74 | 6,912 | +0.06(+0.44%) |
Sep 13, 2022 | 14.09 | 14.66 | 13.66 | 13.68 | 5,728 | -0.34(-2.43%) |
Sep 12, 2022 | 14.55 | 14.65 | 14.02 | 14.02 | 1,592 | -0.07(-0.50%) |
Sep 09, 2022 | 14.51 | 14.51 | 13.98 | 14.09 | 4,226 | -0.11(-0.78%) |
Sep 08, 2022 | 13.94 | 14.56 | 13.89 | 14.20 | 6,395 | -0.04(-0.28%) |
Sep 07, 2022 | 13.78 | 14.24 | 13.78 | 14.24 | 1,542 | +0.50(+3.64%) |
Sep 06, 2022 | 13.59 | 14.17 | 13.55 | 13.74 | 9,893 | -0.09(-0.65%) |
Sep 02, 2022 | 14.12 | 14.27 | 13.83 | 13.83 | 4,174 | -0.09(-0.65%) |