Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.290 | 9.535 | 8.860 | 9.530 | 1,674,353 | +0.30(+3.25%) |
Nov 29, 2022 | 9.560 | 9.768 | 9.220 | 9.230 | 792,295 | -0.33(-3.45%) |
Nov 28, 2022 | 9.820 | 10.15 | 9.530 | 9.560 | 943,262 | -0.40(-4.02%) |
Nov 25, 2022 | 9.810 | 9.960 | 9.730 | 9.960 | 317,688 | +0.08(+0.81%) |
Nov 23, 2022 | 9.480 | 10.14 | 9.380 | 9.880 | 989,547 | +0.41(+4.33%) |
Nov 22, 2022 | 9.390 | 9.500 | 9.190 | 9.470 | 543,260 | +0.14(+1.50%) |
Nov 21, 2022 | 9.300 | 9.490 | 9.070 | 9.330 | 776,785 | -0.02(-0.21%) |
Nov 18, 2022 | 9.750 | 9.800 | 9.215 | 9.350 | 1,505,317 | -0.16(-1.68%) |
Nov 17, 2022 | 9.550 | 9.830 | 9.330 | 9.510 | 1,248,134 | -0.37(-3.74%) |
Nov 16, 2022 | 10.58 | 10.58 | 9.850 | 9.880 | 742,803 | -0.84(-7.84%) |
Nov 15, 2022 | 10.55 | 10.89 | 10.51 | 10.72 | 1,174,480 | +0.59(+5.82%) |
Nov 14, 2022 | 9.920 | 10.21 | 9.080 | 10.13 | 1,982,446 | +0.03(+0.30%) |
Nov 11, 2022 | 9.590 | 10.48 | 9.190 | 10.10 | 3,017,286 | +0.66(+6.99%) |
Nov 10, 2022 | 9.400 | 10.00 | 9.230 | 9.440 | 4,219,131 | +0.74(+8.51%) |
Nov 09, 2022 | 9.190 | 9.200 | 8.420 | 8.700 | 2,664,081 | -0.62(-6.65%) |
Nov 08, 2022 | 9.430 | 9.812 | 9.120 | 9.320 | 2,680,438 | +0.07(+0.76%) |
Nov 07, 2022 | 9.680 | 9.780 | 9.115 | 9.250 | 1,671,078 | -0.42(-4.34%) |
Nov 04, 2022 | 10.30 | 10.40 | 9.400 | 9.670 | 1,803,804 | -0.44(-4.35%) |
Nov 03, 2022 | 10.51 | 10.65 | 10.09 | 10.11 | 1,059,602 | -0.49(-4.62%) |
Nov 02, 2022 | 11.84 | 10.53 | 10.60 | 1,436,060 | -1.24(-10.47%) | |
Nov 01, 2022 | 12.57 | 12.68 | 11.83 | 11.84 | 927,073 | -0.47(-3.82%) |
Oct 31, 2022 | 12.23 | 12.47 | 12.07 | 12.31 | 1,269,969 | -0.08(-0.65%) |
Oct 28, 2022 | 12.23 | 12.67 | 12.16 | 12.39 | 727,376 | +0.11(+0.90%) |
Oct 27, 2022 | 12.12 | 12.68 | 12.05 | 12.28 | 794,215 | +0.27(+2.25%) |
Oct 26, 2022 | 12.13 | 12.59 | 11.93 | 12.01 | 597,687 | -0.30(-2.44%) |
Oct 25, 2022 | 11.50 | 12.47 | 11.50 | 12.31 | 1,179,881 | +0.83(+7.23%) |
Oct 24, 2022 | 11.50 | 11.67 | 11.05 | 11.48 | 678,255 | -0.01(-0.09%) |
Oct 21, 2022 | 11.42 | 11.54 | 11.08 | 11.49 | 963,895 | -0.04(-0.35%) |
Oct 20, 2022 | 11.39 | 12.02 | 11.34 | 11.53 | 685,527 | +0.08(+0.70%) |
Oct 19, 2022 | 11.76 | 11.86 | 11.35 | 11.45 | 1,142,285 | -0.42(-3.54%) |
Oct 18, 2022 | 11.25 | 12.07 | 11.24 | 11.87 | 866,985 | +0.85(+7.71%) |
Oct 17, 2022 | 11.20 | 11.52 | 10.97 | 11.02 | 1,191,687 | +0.02(+0.18%) |
Oct 14, 2022 | 11.31 | 11.40 | 10.74 | 11.00 | 1,569,651 | -0.13(-1.17%) |
Oct 13, 2022 | 11.44 | 11.56 | 10.58 | 11.13 | 1,634,079 | -0.54(-4.63%) |
Oct 12, 2022 | 11.95 | 11.97 | 11.58 | 11.67 | 967,143 | -0.30(-2.51%) |
Oct 11, 2022 | 12.33 | 12.38 | 11.69 | 11.97 | 1,094,990 | -0.46(-3.70%) |
Oct 10, 2022 | 13.11 | 13.11 | 12.34 | 12.43 | 613,261 | -0.68(-5.19%) |
Oct 07, 2022 | 13.26 | 13.33 | 12.94 | 13.11 | 680,130 | -0.56(-4.10%) |
Oct 06, 2022 | 13.35 | 13.86 | 13.35 | 13.67 | 595,050 | +0.34(+2.55%) |
Oct 05, 2022 | 12.66 | 13.39 | 12.61 | 13.33 | 856,864 | +0.44(+3.41%) |
Oct 04, 2022 | 12.18 | 12.93 | 12.18 | 12.89 | 1,135,376 | +1.02(+8.59%) |
Oct 03, 2022 | 12.24 | 12.28 | 11.66 | 11.87 | 858,532 | -0.20(-1.66%) |
Sep 30, 2022 | 11.98 | 12.48 | 11.96 | 12.07 | 799,045 | -0.07(-0.58%) |
Sep 29, 2022 | 12.17 | 12.30 | 11.89 | 12.14 | 622,554 | -0.18(-1.46%) |
Sep 28, 2022 | 11.90 | 12.44 | 11.90 | 12.32 | 909,248 | +0.40(+3.36%) |
Sep 27, 2022 | 11.82 | 12.01 | 11.51 | 11.92 | 731,794 | +0.32(+2.76%) |
Sep 26, 2022 | 11.59 | 12.11 | 11.57 | 11.60 | 959,245 | -0.06(-0.51%) |
Sep 23, 2022 | 11.70 | 11.81 | 11.33 | 11.66 | 909,665 | -0.18(-1.52%) |
Sep 22, 2022 | 12.79 | 12.82 | 11.83 | 11.84 | 865,890 | -0.68(-5.43%) |
Sep 21, 2022 | 12.42 | 12.83 | 12.14 | 12.52 | 1,144,483 | +0.21(+1.71%) |
Sep 20, 2022 | 12.13 | 12.51 | 12.13 | 12.31 | 1,854,092 | -0.08(-0.65%) |
Sep 19, 2022 | 12.33 | 12.48 | 12.08 | 12.39 | 2,018,831 | -0.24(-1.90%) |
Sep 16, 2022 | 12.51 | 12.86 | 12.35 | 12.63 | 3,769,851 | -0.17(-1.33%) |
Sep 15, 2022 | 13.07 | 13.36 | 11.50 | 12.80 | 5,098,376 | -0.44(-3.32%) |
Sep 14, 2022 | 12.89 | 13.48 | 12.65 | 13.24 | 2,054,143 | +0.48(+3.76%) |
Sep 13, 2022 | 12.75 | 13.15 | 12.64 | 12.76 | 1,088,545 | -0.60(-4.49%) |
Sep 12, 2022 | 13.09 | 13.43 | 13.06 | 13.36 | 1,118,825 | +0.31(+2.38%) |
Sep 09, 2022 | 12.76 | 13.19 | 12.76 | 13.05 | 1,460,168 | +0.31(+2.43%) |
Sep 08, 2022 | 12.47 | 13.05 | 12.43 | 12.74 | 1,312,488 | -0.04(-0.31%) |
Sep 07, 2022 | 12.65 | 12.87 | 12.18 | 12.78 | 3,388,448 | -0.26(-1.99%) |
Sep 06, 2022 | 12.79 | 13.38 | 12.71 | 13.04 | 1,541,805 | +0.25(+1.95%) |
Sep 02, 2022 | 13.46 | 13.48 | 12.50 | 12.79 | 1,859,861 | -0.15(-1.16%) |