Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.80 | 11.92 | 11.69 | 11.89 | 1,096,823 | +0.11(+0.93%) |
Nov 29, 2022 | 11.79 | 11.86 | 11.74 | 11.78 | 653,156 | -0.01(-0.07%) |
Nov 28, 2022 | 12.04 | 12.09 | 11.73 | 11.79 | 1,218,321 | -0.33(-2.70%) |
Nov 25, 2022 | 12.05 | 12.17 | 12.05 | 12.12 | 231,124 | +0.07(+0.56%) |
Nov 23, 2022 | 11.96 | 12.10 | 11.96 | 12.05 | 572,667 | +0.00(+0.00%) |
Nov 22, 2022 | 11.91 | 12.06 | 11.85 | 12.05 | 546,583 | +0.17(+1.41%) |
Nov 21, 2022 | 12.03 | 12.03 | 11.83 | 11.88 | 783,386 | -0.15(-1.26%) |
Nov 18, 2022 | 12.02 | 12.12 | 11.87 | 12.03 | 693,459 | +0.15(+1.27%) |
Nov 17, 2022 | 11.83 | 11.90 | 11.57 | 11.88 | 1,222,605 | +0.07(+0.57%) |
Nov 16, 2022 | 11.86 | 11.93 | 11.78 | 11.81 | 702,869 | -0.11(-0.92%) |
Nov 15, 2022 | 11.94 | 12.15 | 11.90 | 11.92 | 983,171 | +0.13(+1.14%) |
Nov 14, 2022 | 11.80 | 11.93 | 11.65 | 11.79 | 1,223,516 | -0.05(-0.43%) |
Nov 11, 2022 | 11.78 | 11.93 | 11.68 | 11.84 | 1,578,952 | +0.03(+0.28%) |
Nov 10, 2022 | 12.12 | 12.12 | 11.66 | 11.81 | 1,734,013 | +0.04(+0.36%) |
Nov 09, 2022 | 11.84 | 11.97 | 11.75 | 11.76 | 1,293,647 | -0.14(-1.20%) |
Nov 08, 2022 | 12.12 | 12.22 | 11.86 | 11.91 | 2,363,704 | -0.19(-1.54%) |
Nov 07, 2022 | 12.08 | 12.16 | 11.84 | 12.09 | 2,008,461 | +0.15(+1.22%) |
Nov 04, 2022 | 12.16 | 12.34 | 11.80 | 11.95 | 1,930,993 | -0.04(-0.34%) |
Nov 03, 2022 | 11.78 | 12.26 | 11.64 | 11.99 | 2,446,653 | +0.41(+3.57%) |
Nov 02, 2022 | 11.67 | 11.85 | 11.49 | 11.57 | 1,109,661 | -0.19(-1.59%) |
Nov 01, 2022 | 11.95 | 12.00 | 11.69 | 11.76 | 1,232,676 | -0.02(-0.14%) |
Oct 31, 2022 | 11.64 | 11.83 | 11.53 | 11.78 | 1,445,201 | +0.14(+1.18%) |
Oct 28, 2022 | 11.53 | 11.64 | 11.47 | 11.64 | 697,601 | +0.17(+1.48%) |
Oct 27, 2022 | 11.50 | 11.65 | 11.42 | 11.47 | 892,012 | +0.03(+0.28%) |
Oct 26, 2022 | 11.53 | 11.67 | 11.43 | 11.44 | 801,037 | -0.06(-0.49%) |
Oct 25, 2022 | 11.04 | 11.60 | 10.95 | 11.49 | 1,542,545 | +0.46(+4.19%) |
Oct 24, 2022 | 10.85 | 11.09 | 10.71 | 11.03 | 1,176,374 | +0.25(+2.33%) |
Oct 21, 2022 | 10.81 | 10.85 | 10.49 | 10.78 | 1,611,860 | -0.07(-0.67%) |
Oct 20, 2022 | 10.91 | 11.06 | 10.77 | 10.85 | 1,291,657 | +0.01(+0.07%) |
Oct 19, 2022 | 11.02 | 11.14 | 10.67 | 10.84 | 2,083,693 | -0.26(-2.34%) |
Oct 18, 2022 | 10.74 | 11.36 | 10.69 | 11.10 | 2,340,107 | +0.62(+5.87%) |
Oct 17, 2022 | 10.37 | 10.61 | 10.37 | 10.49 | 1,173,462 | +0.28(+2.70%) |
Oct 14, 2022 | 10.34 | 10.45 | 10.14 | 10.21 | 1,038,965 | -0.05(-0.47%) |
Oct 13, 2022 | 9.653 | 10.29 | 9.475 | 10.26 | 1,648,332 | +0.45(+4.63%) |
Oct 12, 2022 | 9.702 | 9.896 | 9.454 | 9.807 | 1,211,829 | +0.14(+1.42%) |
Oct 11, 2022 | 9.361 | 9.697 | 9.199 | 9.669 | 1,671,962 | +0.28(+2.93%) |
Oct 10, 2022 | 9.847 | 9.847 | 9.394 | 9.394 | 1,112,125 | -0.40(-4.06%) |
Oct 07, 2022 | 9.872 | 9.920 | 9.730 | 9.791 | 766,818 | -0.16(-1.63%) |
Oct 06, 2022 | 9.953 | 10.16 | 9.856 | 9.953 | 845,046 | -0.09(-0.89%) |
Oct 05, 2022 | 10.03 | 10.11 | 9.742 | 10.04 | 1,278,614 | -0.18(-1.74%) |
Oct 04, 2022 | 9.588 | 10.26 | 9.515 | 10.22 | 1,933,872 | +0.81(+8.61%) |
Oct 03, 2022 | 9.466 | 9.531 | 9.043 | 9.410 | 1,910,521 | +0.02(+0.26%) |
Sep 30, 2022 | 9.312 | 9.629 | 9.312 | 9.385 | 1,663,839 | +0.11(+1.14%) |
Sep 29, 2022 | 9.888 | 9.985 | 9.248 | 9.280 | 1,978,114 | -0.75(-7.51%) |
Sep 28, 2022 | 9.847 | 10.11 | 9.685 | 10.03 | 1,221,348 | +0.28(+2.82%) |
Sep 27, 2022 | 9.774 | 10.01 | 9.572 | 9.758 | 1,881,758 | +0.11(+1.18%) |
Sep 26, 2022 | 10.30 | 10.34 | 9.539 | 9.645 | 3,737,487 | -0.73(-7.03%) |
Sep 23, 2022 | 10.54 | 10.55 | 10.25 | 10.37 | 2,054,760 | -0.25(-2.37%) |
Sep 22, 2022 | 10.82 | 10.83 | 10.54 | 10.63 | 1,686,838 | -0.19(-1.80%) |
Sep 21, 2022 | 10.90 | 11.04 | 10.81 | 10.82 | 632,347 | -0.03(-0.30%) |
Sep 20, 2022 | 11.09 | 11.12 | 10.84 | 10.85 | 931,465 | -0.31(-2.76%) |
Sep 19, 2022 | 10.98 | 11.18 | 10.98 | 11.16 | 1,094,557 | +0.08(+0.73%) |
Sep 16, 2022 | 11.20 | 11.23 | 11.01 | 11.08 | 1,025,437 | -0.24(-2.15%) |
Sep 15, 2022 | 11.32 | 11.47 | 11.28 | 11.32 | 681,314 | -0.02(-0.21%) |
Sep 14, 2022 | 11.23 | 11.36 | 11.22 | 11.35 | 644,050 | +0.15(+1.30%) |
Sep 13, 2022 | 11.28 | 11.39 | 11.14 | 11.20 | 859,662 | -0.24(-2.13%) |
Sep 12, 2022 | 11.43 | 11.49 | 11.35 | 11.44 | 819,502 | +0.09(+0.79%) |
Sep 09, 2022 | 11.24 | 11.40 | 11.24 | 11.35 | 694,411 | +0.17(+1.52%) |
Sep 08, 2022 | 10.88 | 11.23 | 10.81 | 11.18 | 1,017,328 | +0.24(+2.22%) |
Sep 07, 2022 | 10.83 | 10.99 | 10.79 | 10.94 | 695,876 | +0.10(+0.90%) |
Sep 06, 2022 | 10.90 | 11.02 | 10.76 | 10.84 | 1,247,752 | -0.06(-0.52%) |
Sep 02, 2022 | 11.07 | 11.12 | 10.87 | 10.90 | 2,357,999 | -0.27(-2.39%) |