Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.86 | 14.95 | 14.86 | 14.95 | 1,210,251 | +0.08(+0.54%) |
Nov 29, 2022 | 14.85 | 14.87 | 14.84 | 14.87 | 330,046 | +0.01(+0.07%) |
Nov 28, 2022 | 14.86 | 14.88 | 14.85 | 14.86 | 392,541 | -0.01(-0.07%) |
Nov 25, 2022 | 14.85 | 14.87 | 14.84 | 14.87 | 311,164 | +0.01(+0.07%) |
Nov 23, 2022 | 14.85 | 14.87 | 14.84 | 14.86 | 251,526 | +0.01(+0.07%) |
Nov 22, 2022 | 14.84 | 14.86 | 14.83 | 14.85 | 315,228 | +0.01(+0.07%) |
Nov 21, 2022 | 14.82 | 14.85 | 14.82 | 14.84 | 368,291 | -0.01(-0.07%) |
Nov 18, 2022 | 14.83 | 14.86 | 14.83 | 14.85 | 347,219 | +0.01(+0.07%) |
Nov 17, 2022 | 14.84 | 14.86 | 14.81 | 14.84 | 215,684 | +0.01(+0.07%) |
Nov 16, 2022 | 14.86 | 14.86 | 14.82 | 14.83 | 288,322 | -0.05(-0.34%) |
Nov 15, 2022 | 14.78 | 14.89 | 14.75 | 14.88 | 643,089 | +0.12(+0.81%) |
Nov 14, 2022 | 14.79 | 14.81 | 14.75 | 14.76 | 959,244 | -0.03(-0.20%) |
Nov 11, 2022 | 14.80 | 14.82 | 14.79 | 14.79 | 364,552 | +0.01(+0.07%) |
Nov 10, 2022 | 14.80 | 14.82 | 14.77 | 14.78 | 534,074 | -0.02(-0.14%) |
Nov 09, 2022 | 14.78 | 14.81 | 14.76 | 14.80 | 441,081 | +0.01(+0.07%) |
Nov 08, 2022 | 14.78 | 14.80 | 14.74 | 14.79 | 1,603,038 | +0.01(+0.07%) |
Nov 07, 2022 | 14.77 | 14.82 | 14.76 | 14.78 | 635,807 | +0.01(+0.07%) |
Nov 04, 2022 | 14.80 | 14.81 | 14.76 | 14.77 | 876,868 | -0.06(-0.40%) |
Nov 03, 2022 | 14.77 | 14.87 | 14.71 | 14.83 | 1,974,584 | +0.04(+0.27%) |
Nov 02, 2022 | 14.77 | 14.79 | 14.76 | 14.79 | 1,367,405 | +0.02(+0.14%) |
Nov 01, 2022 | 14.78 | 14.81 | 14.76 | 14.77 | 1,753,548 | +0.00(+0.00%) |
Oct 31, 2022 | 14.77 | 14.82 | 14.75 | 14.77 | 1,423,717 | -0.01(-0.07%) |
Oct 28, 2022 | 14.77 | 14.80 | 14.77 | 14.78 | 1,238,359 | +0.01(+0.07%) |
Oct 27, 2022 | 14.77 | 14.80 | 14.77 | 14.77 | 1,664,211 | +0.00(+0.00%) |
Oct 26, 2022 | 14.76 | 14.84 | 14.76 | 14.77 | 2,291,943 | -0.01(-0.03%) |
Oct 25, 2022 | 14.75 | 14.78 | 14.75 | 14.78 | 2,035,257 | +0.02(+0.10%) |
Oct 24, 2022 | 14.74 | 14.78 | 14.74 | 14.76 | 2,328,999 | +0.00(+0.00%) |
Oct 21, 2022 | 14.74 | 14.81 | 14.74 | 14.76 | 2,343,625 | -0.01(-0.07%) |
Oct 20, 2022 | 14.70 | 14.80 | 14.67 | 14.77 | 7,054,898 | +0.04(+0.27%) |
Oct 19, 2022 | 14.77 | 14.79 | 14.69 | 14.73 | 5,076,202 | -0.19(-1.27%) |
Oct 18, 2022 | 14.73 | 14.95 | 14.64 | 14.92 | 23,277,920 | +4.44(+42.37%) |
Oct 17, 2022 | 10.33 | 10.59 | 10.18 | 10.48 | 552,758 | +0.46(+4.59%) |
Oct 14, 2022 | 9.740 | 10.30 | 9.700 | 10.02 | 1,164,715 | +0.52(+5.47%) |
Oct 13, 2022 | 8.670 | 9.620 | 8.660 | 9.500 | 1,051,392 | +0.82(+9.45%) |
Oct 12, 2022 | 8.650 | 8.740 | 8.330 | 8.680 | 157,548 | +0.01(+0.12%) |
Oct 11, 2022 | 8.430 | 8.820 | 7.910 | 8.670 | 387,758 | +0.19(+2.24%) |
Oct 10, 2022 | 8.930 | 8.950 | 8.470 | 8.480 | 237,075 | -0.38(-4.29%) |
Oct 07, 2022 | 8.670 | 9.290 | 8.592 | 8.860 | 437,946 | +0.09(+1.03%) |
Oct 06, 2022 | 9.110 | 9.350 | 8.730 | 8.770 | 407,346 | -0.34(-3.73%) |
Oct 05, 2022 | 8.570 | 9.150 | 8.570 | 9.110 | 434,510 | +0.49(+5.68%) |
Oct 04, 2022 | 8.690 | 8.990 | 8.370 | 8.620 | 383,676 | -0.03(-0.35%) |
Oct 03, 2022 | 8.280 | 8.720 | 8.090 | 8.650 | 669,743 | +0.42(+5.10%) |
Sep 30, 2022 | 8.070 | 8.370 | 8.050 | 8.230 | 626,465 | +0.09(+1.11%) |
Sep 29, 2022 | 8.100 | 8.330 | 7.960 | 8.140 | 325,412 | -0.03(-0.37%) |
Sep 28, 2022 | 7.820 | 8.250 | 7.860 | 8.170 | 273,732 | +0.37(+4.74%) |
Sep 27, 2022 | 8.000 | 8.070 | 7.750 | 7.800 | 185,634 | -0.01(-0.13%) |
Sep 26, 2022 | 7.770 | 8.115 | 7.710 | 7.810 | 164,902 | +0.06(+0.77%) |
Sep 23, 2022 | 8.070 | 8.070 | 7.520 | 7.750 | 269,324 | -0.38(-4.67%) |
Sep 22, 2022 | 7.710 | 8.140 | 7.530 | 8.130 | 215,546 | +0.34(+4.36%) |
Sep 21, 2022 | 8.100 | 8.100 | 7.760 | 7.790 | 140,334 | -0.23(-2.87%) |
Sep 20, 2022 | 7.940 | 8.050 | 7.782 | 8.020 | 134,398 | +0.03(+0.38%) |
Sep 19, 2022 | 8.100 | 8.150 | 7.760 | 7.990 | 248,515 | -0.17(-2.08%) |
Sep 16, 2022 | 8.240 | 8.270 | 7.820 | 8.160 | 489,684 | -0.23(-2.74%) |
Sep 15, 2022 | 8.130 | 8.590 | 8.130 | 8.390 | 251,899 | +0.20(+2.44%) |
Sep 14, 2022 | 8.120 | 8.370 | 7.954 | 8.190 | 193,896 | +0.07(+0.86%) |
Sep 13, 2022 | 8.110 | 8.420 | 8.090 | 8.120 | 161,851 | -0.27(-3.22%) |
Sep 12, 2022 | 8.420 | 8.490 | 8.190 | 8.390 | 220,733 | +0.07(+0.84%) |
Sep 09, 2022 | 8.580 | 8.770 | 8.300 | 8.320 | 322,968 | -0.28(-3.26%) |
Sep 08, 2022 | 8.250 | 8.700 | 8.213 | 8.600 | 243,323 | +0.28(+3.37%) |
Sep 07, 2022 | 7.940 | 8.400 | 7.880 | 8.320 | 261,493 | +0.34(+4.26%) |
Sep 06, 2022 | 8.410 | 8.410 | 7.920 | 7.980 | 191,524 | -0.47(-5.56%) |
Sep 02, 2022 | 8.410 | 8.590 | 8.240 | 8.450 | 244,252 | +0.09(+1.08%) |