Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.23 | 12.44 | 12.06 | 12.41 | 2,676,899 | +0.18(+1.50%) |
Nov 29, 2022 | 12.17 | 12.23 | 12.03 | 12.23 | 1,138,659 | +0.06(+0.48%) |
Nov 28, 2022 | 12.15 | 12.28 | 12.13 | 12.17 | 1,690,747 | -0.04(-0.34%) |
Nov 25, 2022 | 12.07 | 12.33 | 12.06 | 12.21 | 819,512 | +0.17(+1.38%) |
Nov 23, 2022 | 12.15 | 12.23 | 11.98 | 12.05 | 1,454,334 | -0.17(-1.37%) |
Nov 22, 2022 | 12.08 | 12.26 | 11.97 | 12.21 | 1,613,450 | +0.13(+1.11%) |
Nov 21, 2022 | 11.92 | 12.09 | 11.86 | 12.08 | 1,826,402 | +0.14(+1.19%) |
Nov 18, 2022 | 11.87 | 11.94 | 11.65 | 11.94 | 1,928,519 | +0.25(+2.14%) |
Nov 17, 2022 | 11.55 | 11.70 | 11.36 | 11.69 | 2,255,991 | -0.10(-0.85%) |
Nov 16, 2022 | 11.95 | 12.00 | 11.73 | 11.79 | 2,559,970 | -0.25(-2.09%) |
Nov 15, 2022 | 12.18 | 12.26 | 11.88 | 12.04 | 4,588,082 | +0.06(+0.47%) |
Nov 14, 2022 | 12.17 | 12.18 | 11.93 | 11.98 | 3,959,406 | -0.19(-1.53%) |
Nov 11, 2022 | 12.05 | 12.22 | 11.84 | 12.17 | 4,694,920 | +0.06(+0.54%) |
Nov 10, 2022 | 11.97 | 12.10 | 11.56 | 12.10 | 5,030,535 | +0.64(+5.59%) |
Nov 09, 2022 | 11.50 | 11.76 | 11.37 | 11.46 | 2,435,234 | -0.15(-1.26%) |
Nov 08, 2022 | 11.76 | 11.94 | 11.51 | 11.61 | 3,622,264 | -0.14(-1.17%) |
Nov 07, 2022 | 11.88 | 11.98 | 11.63 | 11.75 | 2,661,129 | +0.01(+0.07%) |
Nov 04, 2022 | 11.49 | 11.87 | 11.20 | 11.74 | 4,342,671 | +1.06(+9.96%) |
Nov 03, 2022 | 10.63 | 10.78 | 10.38 | 10.68 | 3,355,320 | -0.15(-1.35%) |
Nov 02, 2022 | 11.03 | 10.81 | 10.82 | 1,700,307 | -0.29(-2.63%) | |
Nov 01, 2022 | 11.42 | 11.51 | 11.05 | 11.11 | 1,974,919 | -0.06(-0.51%) |
Oct 31, 2022 | 11.15 | 11.27 | 11.02 | 11.17 | 1,603,428 | -0.05(-0.43%) |
Oct 28, 2022 | 10.87 | 11.30 | 10.85 | 11.22 | 2,031,626 | +0.32(+2.90%) |
Oct 27, 2022 | 10.86 | 11.15 | 10.80 | 10.90 | 1,971,671 | +0.19(+1.74%) |
Oct 26, 2022 | 10.68 | 10.88 | 10.55 | 10.72 | 2,464,298 | +0.11(+1.07%) |
Oct 25, 2022 | 10.18 | 10.72 | 10.12 | 10.60 | 2,305,864 | +0.49(+4.90%) |
Oct 24, 2022 | 10.07 | 10.17 | 9.897 | 10.11 | 1,781,377 | +0.13(+1.30%) |
Oct 21, 2022 | 9.986 | 10.03 | 9.737 | 9.978 | 2,216,121 | +0.07(+0.74%) |
Oct 20, 2022 | 10.10 | 10.17 | 9.873 | 9.905 | 2,425,046 | -0.15(-1.53%) |
Oct 19, 2022 | 10.05 | 10.22 | 9.954 | 10.06 | 2,371,136 | -0.11(-1.04%) |
Oct 18, 2022 | 10.21 | 10.36 | 10.08 | 10.16 | 2,601,458 | +0.16(+1.62%) |
Oct 17, 2022 | 9.978 | 10.22 | 9.897 | 10.00 | 3,466,559 | +0.19(+1.99%) |
Oct 14, 2022 | 10.20 | 10.37 | 9.776 | 9.808 | 2,861,252 | -0.30(-2.97%) |
Oct 13, 2022 | 9.686 | 10.16 | 9.540 | 10.11 | 3,028,778 | +0.18(+1.80%) |
Oct 12, 2022 | 9.970 | 10.06 | 9.634 | 9.930 | 3,158,649 | -0.04(-0.41%) |
Oct 11, 2022 | 9.451 | 10.03 | 9.337 | 9.970 | 3,546,370 | +0.53(+5.58%) |
Oct 10, 2022 | 9.589 | 9.772 | 9.386 | 9.443 | 2,355,678 | -0.17(-1.77%) |
Oct 07, 2022 | 9.678 | 9.881 | 9.508 | 9.613 | 2,940,169 | -0.16(-1.66%) |
Oct 06, 2022 | 10.02 | 10.07 | 9.609 | 9.776 | 3,626,569 | -0.30(-2.98%) |
Oct 05, 2022 | 10.18 | 10.22 | 9.678 | 10.08 | 3,230,727 | -0.36(-3.42%) |
Oct 04, 2022 | 9.970 | 10.48 | 9.970 | 10.43 | 4,407,426 | +0.76(+7.89%) |
Oct 03, 2022 | 9.467 | 9.793 | 9.054 | 9.670 | 3,192,932 | +0.34(+3.65%) |
Sep 30, 2022 | 9.451 | 9.678 | 9.321 | 9.329 | 3,359,977 | -0.06(-0.69%) |
Sep 29, 2022 | 9.897 | 9.995 | 9.281 | 9.394 | 5,622,567 | -0.67(-6.61%) |
Sep 28, 2022 | 9.897 | 10.12 | 9.759 | 10.06 | 3,539,931 | +0.23(+2.31%) |
Sep 27, 2022 | 10.20 | 10.25 | 9.743 | 9.832 | 3,208,185 | -0.19(-1.86%) |
Sep 26, 2022 | 10.38 | 10.47 | 9.926 | 10.02 | 3,929,705 | -0.45(-4.34%) |
Sep 23, 2022 | 10.72 | 10.77 | 10.30 | 10.47 | 4,257,424 | -0.46(-4.23%) |
Sep 22, 2022 | 11.40 | 11.43 | 10.90 | 10.94 | 2,970,116 | -0.49(-4.33%) |
Sep 21, 2022 | 11.75 | 11.78 | 11.43 | 11.43 | 1,865,290 | -0.22(-1.88%) |
Sep 20, 2022 | 11.87 | 11.92 | 11.63 | 11.65 | 1,691,258 | -0.28(-2.31%) |
Sep 19, 2022 | 11.76 | 12.03 | 11.71 | 11.93 | 2,288,991 | +0.02(+0.21%) |
Sep 16, 2022 | 11.85 | 11.95 | 11.78 | 11.90 | 4,471,552 | -0.07(-0.61%) |
Sep 15, 2022 | 12.24 | 12.28 | 11.94 | 11.97 | 2,469,389 | -0.28(-2.32%) |
Sep 14, 2022 | 12.16 | 12.27 | 12.13 | 12.26 | 2,226,248 | +0.26(+2.16%) |
Sep 13, 2022 | 12.21 | 12.26 | 11.97 | 12.00 | 2,030,888 | -0.45(-3.65%) |
Sep 12, 2022 | 12.44 | 12.53 | 12.40 | 12.45 | 1,812,658 | +0.12(+0.99%) |
Sep 09, 2022 | 12.16 | 12.37 | 12.13 | 12.33 | 1,966,596 | +0.28(+2.36%) |
Sep 08, 2022 | 11.88 | 12.06 | 11.83 | 12.05 | 2,084,066 | +0.04(+0.34%) |
Sep 07, 2022 | 11.81 | 12.01 | 11.71 | 12.01 | 1,802,264 | +0.17(+1.44%) |
Sep 06, 2022 | 11.93 | 12.02 | 11.70 | 11.84 | 2,772,643 | +0.04(+0.34%) |
Sep 02, 2022 | 11.97 | 12.03 | 11.73 | 11.80 | 1,960,286 | -0.02(-0.14%) |