Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.875 | 9.190 | 8.710 | 9.050 | 3,699,613 | +0.36(+4.14%) |
Nov 29, 2022 | 8.860 | 8.910 | 8.510 | 8.690 | 3,351,377 | -0.15(-1.70%) |
Nov 28, 2022 | 8.755 | 9.000 | 8.510 | 8.840 | 4,074,523 | -0.19(-2.10%) |
Nov 25, 2022 | 9.235 | 9.340 | 8.900 | 9.030 | 1,934,728 | -0.20(-2.17%) |
Nov 23, 2022 | 8.750 | 9.250 | 8.750 | 9.230 | 5,144,512 | +0.79(+9.31%) |
Nov 22, 2022 | 8.315 | 9.180 | 8.310 | 8.444 | 13,116,443 | +0.16(+1.98%) |
Nov 21, 2022 | 8.050 | 8.430 | 7.460 | 8.280 | 16,252,065 | -0.07(-0.84%) |
Nov 18, 2022 | 8.805 | 8.820 | 8.010 | 8.350 | 12,766,479 | -0.40(-4.57%) |
Nov 17, 2022 | 9.005 | 9.090 | 8.670 | 8.750 | 6,988,368 | -0.45(-4.89%) |
Nov 16, 2022 | 9.220 | 9.385 | 8.660 | 9.200 | 11,664,740 | -0.48(-4.96%) |
Nov 15, 2022 | 9.420 | 9.730 | 9.280 | 9.680 | 6,316,244 | +0.72(+8.10%) |
Nov 14, 2022 | 8.715 | 9.030 | 8.580 | 8.955 | 9,897,747 | +0.09(+0.96%) |
Nov 11, 2022 | 9.130 | 9.210 | 8.430 | 8.870 | 14,607,886 | -0.78(-8.08%) |
Nov 10, 2022 | 9.390 | 9.740 | 8.900 | 9.650 | 10,748,699 | +0.88(+10.10%) |
Nov 09, 2022 | 10.12 | 10.27 | 8.670 | 8.765 | 17,370,744 | -1.80(-17.03%) |
Nov 08, 2022 | 11.43 | 12.13 | 10.00 | 10.56 | 13,081,389 | -1.50(-12.40%) |
Nov 07, 2022 | 12.14 | 12.20 | 12.01 | 12.06 | 3,329,654 | -0.19(-1.58%) |
Nov 04, 2022 | 12.28 | 12.69 | 12.07 | 12.25 | 4,966,985 | +0.43(+3.67%) |
Nov 03, 2022 | 11.71 | 11.98 | 11.70 | 11.82 | 3,015,669 | +0.03(+0.25%) |
Nov 02, 2022 | 12.12 | 12.33 | 11.74 | 11.79 | 2,871,993 | -0.24(-2.00%) |
Nov 01, 2022 | 12.07 | 12.21 | 12.01 | 12.03 | 2,458,518 | +0.03(+0.25%) |
Oct 31, 2022 | 12.01 | 12.13 | 11.79 | 12.00 | 3,079,588 | -0.06(-0.50%) |
Oct 28, 2022 | 12.07 | 12.15 | 11.83 | 12.06 | 4,222,095 | -0.09(-0.74%) |
Oct 27, 2022 | 12.54 | 12.60 | 12.12 | 12.15 | 2,644,901 | -0.37(-2.96%) |
Oct 26, 2022 | 12.35 | 12.95 | 12.26 | 12.52 | 6,954,002 | +0.30(+2.45%) |
Oct 25, 2022 | 11.58 | 12.38 | 11.56 | 12.22 | 4,324,666 | +0.67(+5.80%) |
Oct 24, 2022 | 11.45 | 11.64 | 11.38 | 11.55 | 2,289,695 | +0.13(+1.14%) |
Oct 21, 2022 | 11.20 | 11.48 | 11.14 | 11.42 | 3,351,356 | +0.15(+1.33%) |
Oct 20, 2022 | 11.23 | 11.43 | 11.20 | 11.27 | 2,323,913 | +0.02(+0.18%) |
Oct 19, 2022 | 11.28 | 11.35 | 11.15 | 11.25 | 1,372,030 | -0.06(-0.53%) |
Oct 18, 2022 | 11.54 | 11.58 | 11.18 | 11.31 | 2,778,962 | -0.15(-1.31%) |
Oct 17, 2022 | 11.42 | 11.58 | 11.34 | 11.46 | 2,120,565 | +0.30(+2.69%) |
Oct 14, 2022 | 11.44 | 11.49 | 11.10 | 11.16 | 2,602,201 | -0.09(-0.80%) |
Oct 13, 2022 | 10.77 | 11.45 | 10.68 | 11.25 | 4,464,511 | +0.04(+0.36%) |
Oct 12, 2022 | 11.19 | 11.35 | 11.16 | 11.21 | 1,483,669 | +0.05(+0.45%) |
Oct 11, 2022 | 11.29 | 11.33 | 11.07 | 11.16 | 1,944,706 | -0.17(-1.50%) |
Oct 10, 2022 | 11.37 | 11.44 | 11.22 | 11.33 | 2,369,199 | -0.02(-0.18%) |
Oct 07, 2022 | 11.78 | 11.78 | 11.29 | 11.35 | 2,751,873 | -0.60(-5.02%) |
Oct 06, 2022 | 12.00 | 12.12 | 11.78 | 11.95 | 2,006,882 | -0.04(-0.33%) |
Oct 05, 2022 | 11.89 | 12.11 | 11.71 | 11.99 | 3,698,809 | -0.11(-0.91%) |
Oct 04, 2022 | 11.97 | 12.21 | 11.87 | 12.10 | 3,677,231 | +0.44(+3.77%) |
Oct 03, 2022 | 11.37 | 11.84 | 11.29 | 11.66 | 3,100,256 | +0.25(+2.19%) |
Sep 30, 2022 | 11.26 | 12.00 | 11.21 | 11.41 | 2,750,436 | +0.08(+0.71%) |
Sep 29, 2022 | 11.54 | 11.71 | 11.17 | 11.33 | 2,558,178 | -0.35(-3.00%) |
Sep 28, 2022 | 11.36 | 11.78 | 11.30 | 11.68 | 2,986,800 | +0.32(+2.82%) |
Sep 27, 2022 | 11.98 | 12.14 | 11.15 | 11.36 | 3,357,691 | -0.03(-0.26%) |
Sep 26, 2022 | 11.25 | 11.53 | 11.24 | 11.39 | 2,208,751 | +0.20(+1.74%) |
Sep 23, 2022 | 11.50 | 11.57 | 11.03 | 11.20 | 4,061,967 | -0.54(-4.64%) |
Sep 22, 2022 | 11.71 | 11.84 | 11.43 | 11.74 | 2,750,791 | +0.08(+0.69%) |
Sep 21, 2022 | 11.86 | 12.21 | 11.60 | 11.66 | 2,534,087 | +0.00(+0.00%) |
Sep 20, 2022 | 11.74 | 11.94 | 11.58 | 11.66 | 1,742,279 | -0.43(-3.56%) |
Sep 19, 2022 | 11.56 | 12.14 | 11.50 | 12.09 | 4,131,427 | +0.11(+0.92%) |
Sep 16, 2022 | 12.08 | 12.12 | 11.75 | 11.98 | 2,803,636 | -0.12(-0.99%) |
Sep 15, 2022 | 12.39 | 12.53 | 12.06 | 12.10 | 2,135,260 | -0.26(-2.10%) |
Sep 14, 2022 | 12.65 | 12.70 | 12.17 | 12.36 | 2,676,905 | -0.29(-2.29%) |
Sep 13, 2022 | 13.46 | 13.54 | 12.48 | 12.65 | 3,092,702 | -1.50(-10.60%) |
Sep 12, 2022 | 14.05 | 14.27 | 13.85 | 14.15 | 3,610,967 | +0.70(+5.20%) |
Sep 09, 2022 | 13.16 | 13.48 | 13.10 | 13.45 | 4,067,158 | +1.34(+11.07%) |
Sep 08, 2022 | 12.18 | 12.39 | 12.01 | 12.11 | 2,227,959 | -0.07(-0.57%) |
Sep 07, 2022 | 11.69 | 12.24 | 11.67 | 12.18 | 4,411,477 | +0.46(+3.92%) |
Sep 06, 2022 | 12.35 | 12.47 | 11.72 | 11.72 | 4,956,951 | -0.66(-5.33%) |
Sep 02, 2022 | 12.63 | 12.75 | 12.18 | 12.38 | 2,457,587 | +0.10(+0.81%) |