Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 8.230 | 8.527 | 7.734 | 7.880 | 6,824,369 | -0.61(-7.24%) |
Nov 29, 2022 | 8.779 | 8.788 | 8.315 | 8.495 | 5,356,315 | -0.50(-5.57%) |
Nov 28, 2022 | 8.315 | 9.058 | 8.315 | 8.997 | 4,248,860 | +0.81(+9.94%) |
Nov 25, 2022 | 8.052 | 8.259 | 8.049 | 8.183 | 1,961,408 | +0.20(+2.49%) |
Nov 23, 2022 | 8.325 | 8.495 | 7.918 | 7.984 | 4,701,013 | -0.32(-3.87%) |
Nov 22, 2022 | 8.997 | 9.016 | 8.287 | 8.306 | 7,178,548 | -0.85(-9.30%) |
Nov 21, 2022 | 9.186 | 9.516 | 9.120 | 9.157 | 6,323,712 | +0.09(+1.04%) |
Nov 18, 2022 | 9.280 | 9.356 | 8.987 | 9.063 | 3,552,629 | -0.17(-1.84%) |
Nov 17, 2022 | 9.366 | 9.460 | 9.139 | 9.233 | 6,073,018 | +0.24(+2.63%) |
Nov 16, 2022 | 8.902 | 9.025 | 8.732 | 8.997 | 5,814,230 | +0.24(+2.70%) |
Nov 15, 2022 | 8.278 | 8.911 | 8.268 | 8.760 | 13,716,401 | +0.27(+3.23%) |
Nov 14, 2022 | 8.618 | 8.722 | 8.339 | 8.486 | 5,947,740 | +0.00(+0.00%) |
Nov 11, 2022 | 8.609 | 8.775 | 8.410 | 8.486 | 3,432,829 | -0.09(-1.10%) |
Nov 10, 2022 | 8.968 | 9.361 | 8.438 | 8.580 | 5,394,586 | -1.74(-16.86%) |
Nov 09, 2022 | 9.848 | 10.37 | 9.545 | 10.32 | 4,779,680 | +0.56(+5.72%) |
Nov 08, 2022 | 10.68 | 10.82 | 9.389 | 9.763 | 7,799,819 | -0.91(-8.51%) |
Nov 07, 2022 | 10.78 | 11.08 | 10.58 | 10.67 | 4,406,931 | -0.19(-1.74%) |
Nov 04, 2022 | 12.21 | 12.24 | 10.82 | 10.86 | 6,701,860 | -2.84(-20.72%) |
Nov 03, 2022 | 13.82 | 14.08 | 13.17 | 13.70 | 9,415,450 | +0.27(+2.04%) |
Nov 02, 2022 | 11.87 | 13.49 | 13.42 | 10,456,351 | +1.42(+11.82%) | |
Nov 01, 2022 | 11.97 | 12.16 | 11.65 | 12.00 | 6,338,167 | -0.76(-5.93%) |
Oct 31, 2022 | 12.85 | 12.97 | 12.41 | 12.76 | 5,308,660 | +0.39(+3.13%) |
Oct 28, 2022 | 12.62 | 12.97 | 12.37 | 12.37 | 5,445,743 | +0.12(+1.00%) |
Oct 27, 2022 | 11.73 | 12.25 | 11.48 | 12.25 | 5,681,081 | +0.47(+4.02%) |
Oct 26, 2022 | 12.22 | 12.22 | 11.43 | 11.78 | 6,797,114 | -0.74(-5.90%) |
Oct 25, 2022 | 12.91 | 12.91 | 12.28 | 12.52 | 4,600,954 | -0.50(-3.85%) |
Oct 24, 2022 | 12.89 | 13.46 | 12.88 | 13.02 | 3,999,488 | +0.48(+3.85%) |
Oct 21, 2022 | 14.04 | 14.22 | 12.53 | 12.53 | 7,316,251 | -1.68(-11.84%) |
Oct 20, 2022 | 14.50 | 14.63 | 13.34 | 14.22 | 4,842,669 | -0.40(-2.72%) |
Oct 19, 2022 | 14.24 | 14.76 | 14.04 | 14.62 | 6,215,343 | +1.01(+7.44%) |
Oct 18, 2022 | 13.37 | 13.97 | 13.26 | 13.60 | 3,699,411 | -0.13(-0.96%) |
Oct 17, 2022 | 13.74 | 13.88 | 13.26 | 13.74 | 3,727,507 | -1.03(-6.98%) |
Oct 14, 2022 | 13.55 | 14.80 | 13.55 | 14.77 | 8,035,993 | +1.44(+10.79%) |
Oct 13, 2022 | 14.29 | 14.73 | 13.19 | 13.33 | 11,492,815 | +0.32(+2.47%) |
Oct 12, 2022 | 13.41 | 13.73 | 12.83 | 13.01 | 6,376,908 | -0.45(-3.37%) |
Oct 11, 2022 | 13.14 | 13.48 | 12.43 | 13.46 | 7,500,272 | +0.31(+2.37%) |
Oct 10, 2022 | 13.14 | 13.36 | 12.64 | 13.15 | 6,279,425 | +0.47(+3.73%) |
Oct 07, 2022 | 11.97 | 12.82 | 11.74 | 12.68 | 9,854,933 | +1.16(+10.11%) |
Oct 06, 2022 | 11.87 | 12.15 | 11.49 | 11.51 | 8,452,293 | -0.20(-1.70%) |
Oct 05, 2022 | 11.92 | 12.44 | 11.71 | 11.71 | 10,797,220 | +0.41(+3.60%) |
Oct 04, 2022 | 11.57 | 11.83 | 11.01 | 11.30 | 6,576,784 | -0.78(-6.42%) |
Oct 03, 2022 | 12.96 | 13.12 | 12.06 | 12.08 | 9,178,124 | -1.41(-10.45%) |
Sep 30, 2022 | 14.34 | 14.56 | 13.01 | 13.49 | 6,907,848 | -0.85(-5.94%) |
Sep 29, 2022 | 14.95 | 15.37 | 14.27 | 14.34 | 5,288,010 | -0.23(-1.56%) |
Sep 28, 2022 | 16.54 | 16.56 | 14.56 | 14.57 | 6,091,906 | -2.74(-15.85%) |
Sep 27, 2022 | 16.78 | 17.38 | 16.21 | 17.31 | 6,639,057 | -0.14(-0.81%) |
Sep 26, 2022 | 16.50 | 17.87 | 16.13 | 17.45 | 11,346,848 | +1.14(+6.96%) |
Sep 23, 2022 | 15.44 | 16.65 | 15.37 | 16.32 | 8,861,443 | +1.81(+12.45%) |
Sep 22, 2022 | 14.09 | 14.63 | 13.62 | 14.51 | 6,537,457 | +0.32(+2.27%) |
Sep 21, 2022 | 14.08 | 14.71 | 13.14 | 14.19 | 8,454,653 | -0.12(-0.86%) |
Sep 20, 2022 | 13.95 | 14.57 | 13.95 | 14.31 | 5,958,259 | +0.84(+6.25%) |
Sep 19, 2022 | 14.73 | 14.81 | 13.46 | 13.47 | 6,446,721 | -0.68(-4.81%) |
Sep 16, 2022 | 14.63 | 14.98 | 13.61 | 14.15 | 6,393,305 | +0.04(+0.27%) |
Sep 15, 2022 | 13.51 | 14.34 | 13.14 | 14.11 | 7,851,138 | +0.90(+6.80%) |
Sep 14, 2022 | 13.18 | 13.28 | 12.78 | 13.22 | 4,978,068 | -0.09(-0.71%) |
Sep 13, 2022 | 13.05 | 13.35 | 12.48 | 13.31 | 6,279,153 | +1.14(+9.41%) |
Sep 12, 2022 | 12.17 | 12.40 | 11.82 | 12.17 | 4,827,592 | -0.54(-4.24%) |
Sep 09, 2022 | 13.40 | 13.42 | 12.68 | 12.71 | 4,932,276 | -1.06(-7.70%) |
Sep 08, 2022 | 14.03 | 14.36 | 13.66 | 13.76 | 3,564,691 | +0.01(+0.07%) |
Sep 07, 2022 | 15.16 | 15.45 | 13.59 | 13.76 | 6,471,522 | -1.40(-9.24%) |
Sep 06, 2022 | 14.47 | 15.18 | 13.96 | 15.16 | 4,813,931 | +0.63(+4.36%) |
Sep 02, 2022 | 14.99 | 15.44 | 13.99 | 14.52 | 6,047,546 | -1.19(-7.59%) |