Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.360 | 9.629 | 9.246 | 9.615 | 2,318,821 | +0.21(+2.23%) |
Nov 29, 2022 | 8.949 | 9.442 | 8.803 | 9.405 | 2,390,617 | +0.39(+4.35%) |
Nov 28, 2022 | 9.305 | 9.643 | 8.999 | 9.013 | 2,262,175 | -0.38(-4.08%) |
Nov 25, 2022 | 9.533 | 9.647 | 9.396 | 9.396 | 812,807 | -0.04(-0.39%) |
Nov 23, 2022 | 9.259 | 9.469 | 9.141 | 9.433 | 1,769,896 | +0.21(+2.27%) |
Nov 22, 2022 | 9.195 | 9.250 | 8.945 | 9.223 | 2,656,831 | +0.02(+0.20%) |
Nov 21, 2022 | 9.442 | 9.487 | 9.091 | 9.205 | 1,904,101 | -0.28(-2.98%) |
Nov 18, 2022 | 9.761 | 10.10 | 9.442 | 9.487 | 2,613,369 | -0.14(-1.42%) |
Nov 17, 2022 | 9.506 | 9.652 | 9.296 | 9.624 | 2,798,565 | -0.05(-0.47%) |
Nov 16, 2022 | 9.405 | 9.766 | 9.360 | 9.670 | 2,810,360 | +0.32(+3.41%) |
Nov 15, 2022 | 9.706 | 9.934 | 9.332 | 9.351 | 4,522,359 | -0.26(-2.75%) |
Nov 14, 2022 | 10.46 | 10.53 | 9.615 | 9.615 | 3,685,011 | -0.85(-8.11%) |
Nov 11, 2022 | 10.86 | 11.03 | 10.37 | 10.46 | 3,610,884 | -0.48(-4.42%) |
Nov 10, 2022 | 10.50 | 11.32 | 10.38 | 10.95 | 3,479,721 | +0.67(+6.48%) |
Nov 09, 2022 | 10.22 | 10.37 | 9.871 | 10.28 | 3,402,324 | +0.02(+0.18%) |
Nov 08, 2022 | 11.03 | 11.44 | 10.26 | 10.26 | 5,310,307 | -0.65(-5.94%) |
Nov 07, 2022 | 10.96 | 11.68 | 10.90 | 10.91 | 3,463,858 | -0.29(-2.61%) |
Nov 04, 2022 | 14.27 | 14.27 | 10.19 | 11.20 | 4,737,645 | -3.91(-25.89%) |
Nov 03, 2022 | 15.12 | 15.40 | 15.11 | 15.12 | 972,728 | -0.26(-1.66%) |
Nov 02, 2022 | 15.45 | 15.37 | 922,211 | -0.04(-0.24%) | ||
Nov 01, 2022 | 15.72 | 15.81 | 15.38 | 15.41 | 1,069,150 | -0.10(-0.65%) |
Oct 31, 2022 | 15.59 | 15.73 | 15.39 | 15.51 | 6,419,256 | -0.06(-0.41%) |
Oct 28, 2022 | 15.24 | 15.68 | 15.24 | 15.57 | 1,150,271 | +0.51(+3.39%) |
Oct 27, 2022 | 14.70 | 15.20 | 14.69 | 15.06 | 1,030,309 | +0.43(+2.93%) |
Oct 26, 2022 | 14.58 | 14.80 | 14.57 | 14.63 | 995,506 | +0.20(+1.39%) |
Oct 25, 2022 | 14.43 | 14.76 | 14.42 | 14.43 | 1,025,013 | -0.05(-0.38%) |
Oct 24, 2022 | 14.48 | 14.58 | 14.40 | 14.49 | 1,089,301 | +0.20(+1.40%) |
Oct 21, 2022 | 14.09 | 14.34 | 13.98 | 14.29 | 1,026,426 | +0.20(+1.42%) |
Oct 20, 2022 | 13.92 | 14.19 | 13.82 | 14.09 | 914,548 | +0.25(+1.78%) |
Oct 19, 2022 | 13.63 | 13.97 | 13.62 | 13.84 | 738,475 | +0.12(+0.86%) |
Oct 18, 2022 | 13.86 | 13.98 | 13.50 | 13.72 | 714,898 | +0.05(+0.40%) |
Oct 17, 2022 | 13.58 | 13.83 | 13.58 | 13.67 | 777,503 | +0.26(+1.97%) |
Oct 14, 2022 | 13.54 | 13.67 | 13.36 | 13.40 | 911,243 | -0.06(-0.47%) |
Oct 13, 2022 | 12.95 | 13.53 | 12.87 | 13.46 | 779,516 | +0.42(+3.22%) |
Oct 12, 2022 | 13.14 | 13.26 | 12.94 | 13.05 | 899,152 | -0.15(-1.11%) |
Oct 11, 2022 | 12.76 | 13.22 | 12.68 | 13.19 | 1,271,301 | +0.40(+3.14%) |
Oct 10, 2022 | 12.48 | 12.83 | 12.38 | 12.79 | 1,054,507 | +0.40(+3.24%) |
Oct 07, 2022 | 12.87 | 12.88 | 12.35 | 12.39 | 1,007,282 | -0.54(-4.16%) |
Oct 06, 2022 | 12.99 | 13.17 | 12.82 | 12.93 | 992,066 | -0.16(-1.19%) |
Oct 05, 2022 | 13.13 | 13.21 | 12.84 | 13.08 | 1,095,141 | -0.28(-2.12%) |
Oct 04, 2022 | 13.42 | 13.60 | 13.21 | 13.36 | 1,063,761 | +0.05(+0.41%) |
Oct 03, 2022 | 12.85 | 13.47 | 12.85 | 13.31 | 1,066,546 | +0.63(+4.96%) |
Sep 30, 2022 | 13.04 | 13.19 | 12.67 | 12.68 | 1,164,261 | -0.44(-3.34%) |
Sep 29, 2022 | 13.39 | 13.39 | 13.07 | 13.12 | 867,259 | -0.40(-2.97%) |
Sep 28, 2022 | 13.28 | 13.63 | 13.18 | 13.52 | 816,264 | +0.33(+2.49%) |
Sep 27, 2022 | 13.30 | 13.49 | 13.12 | 13.19 | 929,681 | -0.08(-0.62%) |
Sep 26, 2022 | 13.26 | 13.44 | 13.18 | 13.27 | 1,019,001 | -0.11(-0.82%) |
Sep 23, 2022 | 13.67 | 13.71 | 13.20 | 13.38 | 920,040 | -0.46(-3.30%) |
Sep 22, 2022 | 13.61 | 13.89 | 13.56 | 13.84 | 753,631 | +0.19(+1.40%) |
Sep 21, 2022 | 13.91 | 14.06 | 13.65 | 13.65 | 997,064 | -0.16(-1.12%) |
Sep 20, 2022 | 14.09 | 14.13 | 13.72 | 13.80 | 754,332 | -0.41(-2.89%) |
Sep 19, 2022 | 14.19 | 14.27 | 13.98 | 14.21 | 915,704 | -0.05(-0.32%) |
Sep 16, 2022 | 14.01 | 14.30 | 13.98 | 14.26 | 1,510,653 | +0.03(+0.19%) |
Sep 15, 2022 | 13.96 | 14.34 | 13.96 | 14.23 | 754,410 | +0.23(+1.63%) |
Sep 14, 2022 | 14.14 | 14.21 | 13.90 | 14.00 | 718,247 | -0.16(-1.16%) |
Sep 13, 2022 | 14.61 | 14.61 | 14.09 | 14.17 | 953,216 | -0.63(-4.27%) |
Sep 12, 2022 | 14.82 | 15.03 | 14.71 | 14.80 | 840,758 | +0.14(+0.98%) |
Sep 09, 2022 | 14.70 | 14.88 | 14.50 | 14.65 | 840,257 | +0.04(+0.25%) |
Sep 08, 2022 | 14.73 | 14.84 | 14.53 | 14.62 | 693,412 | -0.20(-1.34%) |
Sep 07, 2022 | 14.65 | 14.87 | 14.63 | 14.82 | 823,193 | +0.18(+1.23%) |
Sep 06, 2022 | 14.65 | 14.74 | 14.43 | 14.64 | 1,116,467 | +0.06(+0.43%) |
Sep 02, 2022 | 14.78 | 14.92 | 14.50 | 14.57 | 899,780 | -0.16(-1.10%) |