Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.16 | 12.14 | 10.10 | 12.06 | 11,277,033 | +0.72(+6.35%) |
Nov 29, 2022 | 12.03 | 12.23 | 11.33 | 11.34 | 283,023 | -0.62(-5.18%) |
Nov 28, 2022 | 13.05 | 13.20 | 11.90 | 11.96 | 214,462 | -1.30(-9.80%) |
Nov 25, 2022 | 12.92 | 13.33 | 12.92 | 13.26 | 96,980 | +0.23(+1.77%) |
Nov 23, 2022 | 12.10 | 13.04 | 12.01 | 13.03 | 336,182 | +0.96(+7.95%) |
Nov 22, 2022 | 12.07 | 12.19 | 11.78 | 12.07 | 197,853 | +0.03(+0.25%) |
Nov 21, 2022 | 12.73 | 12.81 | 11.85 | 12.04 | 365,525 | -0.81(-6.30%) |
Nov 18, 2022 | 13.26 | 13.26 | 12.74 | 12.85 | 239,315 | -0.10(-0.77%) |
Nov 17, 2022 | 12.52 | 13.14 | 12.21 | 12.95 | 471,795 | -0.03(-0.23%) |
Nov 16, 2022 | 13.45 | 13.49 | 12.82 | 12.98 | 318,822 | -0.71(-5.19%) |
Nov 15, 2022 | 13.86 | 14.27 | 13.52 | 13.69 | 471,527 | +0.39(+2.93%) |
Nov 14, 2022 | 13.39 | 13.70 | 12.99 | 13.30 | 379,205 | -0.27(-1.99%) |
Nov 11, 2022 | 13.62 | 14.44 | 13.48 | 13.57 | 577,295 | +0.24(+1.80%) |
Nov 10, 2022 | 12.50 | 13.35 | 12.36 | 13.33 | 506,949 | +1.71(+14.72%) |
Nov 09, 2022 | 11.89 | 12.26 | 11.50 | 11.62 | 297,232 | -0.50(-4.13%) |
Nov 08, 2022 | 12.15 | 12.65 | 11.71 | 12.12 | 243,354 | -0.07(-0.57%) |
Nov 07, 2022 | 12.78 | 12.80 | 12.02 | 12.19 | 288,363 | -0.46(-3.64%) |
Nov 04, 2022 | 13.10 | 13.17 | 12.08 | 12.65 | 420,466 | -0.21(-1.63%) |
Nov 03, 2022 | 11.49 | 12.94 | 11.33 | 12.86 | 329,890 | +0.96(+8.07%) |
Nov 02, 2022 | 12.01 | 11.90 | 387,402 | -0.25(-2.06%) | ||
Nov 01, 2022 | 13.19 | 13.19 | 12.02 | 12.15 | 629,662 | -0.53(-4.18%) |
Oct 31, 2022 | 11.87 | 12.94 | 11.77 | 12.68 | 750,447 | +0.57(+4.71%) |
Oct 28, 2022 | 11.24 | 12.30 | 10.97 | 12.11 | 765,869 | +0.74(+6.51%) |
Oct 27, 2022 | 10.90 | 12.70 | 10.41 | 11.37 | 1,233,350 | +0.41(+3.74%) |
Oct 26, 2022 | 10.90 | 11.25 | 10.65 | 10.96 | 627,410 | +0.30(+2.81%) |
Oct 25, 2022 | 9.260 | 10.81 | 9.260 | 10.66 | 619,075 | +1.67(+18.58%) |
Oct 24, 2022 | 9.490 | 9.490 | 8.980 | 8.990 | 277,879 | -0.39(-4.16%) |
Oct 21, 2022 | 9.240 | 9.540 | 8.970 | 9.380 | 382,643 | +0.31(+3.42%) |
Oct 20, 2022 | 9.520 | 9.550 | 9.020 | 9.070 | 315,112 | -0.47(-4.93%) |
Oct 19, 2022 | 9.790 | 9.970 | 9.470 | 9.540 | 543,915 | -0.31(-3.15%) |
Oct 18, 2022 | 9.990 | 10.29 | 9.520 | 9.850 | 279,634 | +0.30(+3.14%) |
Oct 17, 2022 | 9.710 | 9.905 | 9.410 | 9.550 | 248,578 | +0.29(+3.13%) |
Oct 14, 2022 | 10.03 | 10.14 | 9.200 | 9.260 | 254,824 | -0.53(-5.41%) |
Oct 13, 2022 | 9.030 | 9.920 | 8.900 | 9.790 | 339,489 | +0.32(+3.38%) |
Oct 12, 2022 | 9.720 | 9.730 | 8.980 | 9.470 | 375,500 | -0.21(-2.17%) |
Oct 11, 2022 | 9.210 | 9.820 | 8.985 | 9.680 | 364,955 | +0.34(+3.64%) |
Oct 10, 2022 | 9.490 | 9.580 | 8.990 | 9.340 | 384,381 | -0.16(-1.68%) |
Oct 07, 2022 | 9.590 | 9.970 | 9.410 | 9.500 | 454,429 | -0.35(-3.55%) |
Oct 06, 2022 | 10.08 | 10.60 | 9.820 | 9.850 | 247,461 | -0.31(-3.05%) |
Oct 05, 2022 | 10.39 | 10.43 | 9.840 | 10.16 | 301,018 | -0.54(-5.05%) |
Oct 04, 2022 | 10.68 | 11.02 | 10.63 | 10.70 | 495,844 | +0.42(+4.09%) |
Oct 03, 2022 | 9.400 | 10.31 | 9.220 | 10.28 | 576,034 | +1.06(+11.50%) |
Sep 30, 2022 | 9.380 | 9.700 | 9.200 | 9.220 | 462,360 | -0.27(-2.85%) |
Sep 29, 2022 | 10.11 | 10.16 | 9.310 | 9.490 | 625,352 | -0.89(-8.57%) |
Sep 28, 2022 | 10.22 | 10.59 | 10.14 | 10.38 | 454,058 | +0.23(+2.27%) |
Sep 27, 2022 | 10.38 | 10.52 | 9.730 | 10.15 | 532,580 | +0.00(+0.00%) |
Sep 26, 2022 | 10.04 | 11.03 | 10.04 | 10.15 | 438,075 | -0.04(-0.39%) |
Sep 23, 2022 | 10.31 | 10.50 | 10.07 | 10.19 | 501,648 | -0.54(-5.03%) |
Sep 22, 2022 | 11.85 | 11.85 | 10.60 | 10.73 | 524,207 | -1.24(-10.36%) |
Sep 21, 2022 | 12.06 | 12.51 | 11.90 | 11.97 | 412,335 | -0.04(-0.33%) |
Sep 20, 2022 | 12.12 | 12.27 | 11.87 | 12.01 | 419,339 | -0.39(-3.15%) |
Sep 19, 2022 | 11.94 | 12.55 | 11.91 | 12.40 | 300,798 | +0.20(+1.64%) |
Sep 16, 2022 | 13.08 | 13.08 | 12.12 | 12.20 | 860,641 | -1.18(-8.82%) |
Sep 15, 2022 | 13.29 | 14.01 | 13.19 | 13.38 | 359,171 | -0.07(-0.52%) |
Sep 14, 2022 | 13.32 | 13.82 | 13.02 | 13.45 | 367,979 | +0.14(+1.05%) |
Sep 13, 2022 | 13.00 | 13.54 | 12.97 | 13.31 | 274,757 | -0.34(-2.49%) |
Sep 12, 2022 | 13.45 | 13.77 | 13.12 | 13.65 | 228,221 | +0.23(+1.71%) |
Sep 09, 2022 | 13.19 | 13.51 | 12.96 | 13.42 | 259,829 | +0.44(+3.39%) |
Sep 08, 2022 | 12.60 | 13.03 | 12.48 | 12.98 | 257,652 | +0.15(+1.17%) |
Sep 07, 2022 | 12.50 | 12.86 | 12.15 | 12.83 | 291,945 | +0.49(+3.97%) |
Sep 06, 2022 | 12.22 | 12.44 | 11.89 | 12.34 | 299,871 | +0.32(+2.66%) |
Sep 02, 2022 | 12.23 | 12.42 | 11.76 | 12.02 | 269,712 | -0.03(-0.25%) |