Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.52 | 12.91 | 12.34 | 12.83 | 245,221 | +0.26(+2.06%) |
Nov 29, 2022 | 12.38 | 12.61 | 12.19 | 12.57 | 144,888 | +0.27(+2.18%) |
Nov 28, 2022 | 12.21 | 12.51 | 12.11 | 12.30 | 322,629 | -0.07(-0.54%) |
Nov 25, 2022 | 12.05 | 12.37 | 12.05 | 12.37 | 66,089 | +0.22(+1.82%) |
Nov 23, 2022 | 12.47 | 12.57 | 12.10 | 12.15 | 219,349 | -0.40(-3.21%) |
Nov 22, 2022 | 12.52 | 12.65 | 12.39 | 12.55 | 190,828 | +0.08(+0.62%) |
Nov 21, 2022 | 12.64 | 12.72 | 12.38 | 12.48 | 236,751 | -0.15(-1.22%) |
Nov 18, 2022 | 12.48 | 12.84 | 12.39 | 12.63 | 297,209 | +0.46(+3.79%) |
Nov 17, 2022 | 11.94 | 12.32 | 11.87 | 12.17 | 217,337 | +0.06(+0.48%) |
Nov 16, 2022 | 12.26 | 12.39 | 12.07 | 12.11 | 267,193 | -0.15(-1.25%) |
Nov 15, 2022 | 12.53 | 12.53 | 12.23 | 12.27 | 268,412 | -0.05(-0.39%) |
Nov 14, 2022 | 12.42 | 12.46 | 12.21 | 12.31 | 197,524 | -0.25(-1.99%) |
Nov 11, 2022 | 12.48 | 12.69 | 12.29 | 12.56 | 235,461 | +0.20(+1.63%) |
Nov 10, 2022 | 12.08 | 12.59 | 12.01 | 12.36 | 280,732 | +0.79(+6.80%) |
Nov 09, 2022 | 11.75 | 11.83 | 11.47 | 11.57 | 196,910 | -0.36(-3.05%) |
Nov 08, 2022 | 11.94 | 12.30 | 11.42 | 11.94 | 493,549 | +0.34(+2.89%) |
Nov 07, 2022 | 11.70 | 11.77 | 11.43 | 11.60 | 241,951 | -0.10(-0.82%) |
Nov 04, 2022 | 11.74 | 11.94 | 11.51 | 11.70 | 178,036 | +0.04(+0.33%) |
Nov 03, 2022 | 11.88 | 11.91 | 11.40 | 11.66 | 250,649 | -0.38(-3.19%) |
Nov 02, 2022 | 12.46 | 11.90 | 12.04 | 302,344 | -0.50(-3.98%) | |
Nov 01, 2022 | 12.66 | 12.74 | 12.47 | 12.54 | 167,220 | +0.10(+0.77%) |
Oct 31, 2022 | 12.31 | 12.49 | 12.29 | 12.45 | 217,188 | -0.01(-0.08%) |
Oct 28, 2022 | 12.32 | 12.46 | 12.01 | 12.46 | 218,536 | +0.22(+1.80%) |
Oct 27, 2022 | 12.16 | 12.41 | 12.08 | 12.24 | 228,170 | +0.30(+2.49%) |
Oct 26, 2022 | 11.80 | 12.03 | 11.61 | 11.94 | 293,886 | +0.29(+2.47%) |
Oct 25, 2022 | 11.32 | 11.87 | 11.31 | 11.65 | 174,889 | +0.28(+2.45%) |
Oct 24, 2022 | 11.42 | 11.47 | 11.22 | 11.37 | 156,699 | -0.05(-0.42%) |
Oct 21, 2022 | 11.31 | 11.52 | 11.14 | 11.42 | 233,802 | +0.22(+1.97%) |
Oct 20, 2022 | 11.32 | 11.49 | 11.10 | 11.20 | 247,841 | -0.14(-1.27%) |
Oct 19, 2022 | 11.16 | 11.56 | 11.16 | 11.34 | 248,903 | +0.04(+0.34%) |
Oct 18, 2022 | 11.31 | 11.45 | 11.17 | 11.31 | 220,552 | +0.24(+2.17%) |
Oct 17, 2022 | 10.84 | 11.15 | 10.84 | 11.07 | 333,361 | +0.47(+4.44%) |
Oct 14, 2022 | 10.93 | 11.00 | 10.56 | 10.60 | 222,870 | -0.07(-0.63%) |
Oct 13, 2022 | 10.04 | 10.68 | 9.885 | 10.66 | 286,695 | +0.44(+4.32%) |
Oct 12, 2022 | 10.17 | 10.34 | 9.972 | 10.22 | 332,234 | +0.09(+0.85%) |
Oct 11, 2022 | 10.15 | 10.15 | 9.885 | 10.13 | 324,283 | +0.08(+0.76%) |
Oct 10, 2022 | 10.25 | 10.36 | 10.05 | 10.06 | 139,112 | -0.10(-0.95%) |
Oct 07, 2022 | 10.13 | 10.28 | 10.07 | 10.15 | 180,679 | -0.09(-0.84%) |
Oct 06, 2022 | 10.29 | 10.43 | 10.19 | 10.24 | 130,434 | -0.09(-0.84%) |
Oct 05, 2022 | 10.08 | 10.35 | 10.02 | 10.33 | 177,909 | +0.00(+0.00%) |
Oct 04, 2022 | 10.13 | 10.39 | 10.08 | 10.33 | 283,389 | +0.47(+4.77%) |
Oct 03, 2022 | 9.655 | 9.952 | 9.386 | 9.856 | 270,562 | +0.38(+4.05%) |
Sep 30, 2022 | 9.357 | 9.626 | 9.300 | 9.472 | 456,968 | +0.05(+0.51%) |
Sep 29, 2022 | 9.847 | 9.847 | 9.223 | 9.424 | 522,841 | -0.63(-6.30%) |
Sep 28, 2022 | 9.847 | 10.12 | 9.760 | 10.06 | 489,665 | +0.28(+2.85%) |
Sep 27, 2022 | 9.952 | 10.17 | 9.732 | 9.780 | 365,186 | +0.00(+0.00%) |
Sep 26, 2022 | 9.952 | 10.16 | 9.645 | 9.780 | 421,595 | -0.32(-3.14%) |
Sep 23, 2022 | 10.20 | 10.20 | 9.808 | 10.10 | 347,462 | -0.35(-3.31%) |
Sep 22, 2022 | 11.05 | 11.05 | 10.28 | 10.44 | 511,221 | -0.65(-5.88%) |
Sep 21, 2022 | 11.94 | 11.94 | 11.09 | 11.09 | 349,602 | -0.78(-6.55%) |
Sep 20, 2022 | 11.88 | 11.94 | 11.73 | 11.87 | 247,799 | -0.20(-1.67%) |
Sep 19, 2022 | 11.85 | 12.19 | 11.85 | 12.07 | 160,208 | +0.02(+0.16%) |
Sep 16, 2022 | 11.95 | 12.06 | 11.58 | 12.05 | 539,643 | -0.02(-0.16%) |
Sep 15, 2022 | 12.17 | 12.42 | 12.03 | 12.07 | 215,745 | -0.19(-1.57%) |
Sep 14, 2022 | 11.92 | 12.29 | 11.82 | 12.27 | 250,009 | +0.31(+2.57%) |
Sep 13, 2022 | 12.05 | 12.26 | 11.87 | 11.96 | 247,600 | -0.45(-3.63%) |
Sep 12, 2022 | 12.20 | 12.41 | 12.18 | 12.41 | 393,105 | +0.30(+2.46%) |
Sep 09, 2022 | 12.00 | 12.16 | 11.91 | 12.11 | 130,775 | +0.24(+2.02%) |
Sep 08, 2022 | 11.70 | 12.01 | 11.64 | 11.87 | 263,163 | +0.01(+0.08%) |
Sep 07, 2022 | 11.42 | 11.90 | 11.42 | 11.86 | 242,003 | +0.40(+3.52%) |
Sep 06, 2022 | 11.61 | 11.61 | 11.32 | 11.46 | 250,681 | -0.09(-0.75%) |
Sep 02, 2022 | 11.50 | 11.71 | 11.48 | 11.55 | 229,662 | +0.13(+1.18%) |