Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.70 | 12.75 | 10.55 | 11.87 | 58,682 | -0.06(-0.50%) |
Nov 29, 2022 | 11.09 | 12.82 | 11.00 | 11.93 | 69,062 | +0.97(+8.85%) |
Nov 28, 2022 | 11.00 | 11.50 | 10.50 | 10.96 | 22,929 | -0.53(-4.61%) |
Nov 25, 2022 | 12.28 | 12.53 | 11.00 | 11.49 | 26,980 | -0.90(-7.26%) |
Nov 23, 2022 | 10.89 | 12.96 | 10.47 | 12.39 | 63,016 | +2.29(+22.67%) |
Nov 22, 2022 | 10.08 | 10.42 | 9.910 | 10.10 | 16,600 | +0.09(+0.90%) |
Nov 21, 2022 | 11.48 | 11.53 | 9.620 | 10.01 | 37,423 | -1.21(-10.78%) |
Nov 18, 2022 | 11.87 | 11.87 | 11.00 | 11.22 | 34,438 | -0.39(-3.36%) |
Nov 17, 2022 | 13.09 | 13.09 | 11.00 | 11.61 | 82,084 | -2.39(-17.07%) |
Nov 16, 2022 | 16.47 | 17.39 | 12.50 | 14.00 | 423,050 | +1.48(+11.82%) |
Nov 15, 2022 | 11.11 | 13.80 | 11.00 | 12.52 | 44,404 | +1.82(+17.01%) |
Nov 14, 2022 | 11.50 | 11.99 | 10.51 | 10.70 | 30,003 | +0.50(+4.90%) |
Nov 11, 2022 | 10.46 | 11.37 | 10.10 | 10.20 | 23,663 | +0.50(+5.15%) |
Nov 10, 2022 | 9.490 | 9.990 | 9.130 | 9.700 | 18,061 | +0.87(+9.85%) |
Nov 09, 2022 | 11.40 | 11.40 | 8.510 | 8.830 | 40,812 | -2.45(-21.72%) |
Nov 08, 2022 | 12.66 | 12.66 | 11.16 | 11.28 | 28,180 | -1.72(-13.23%) |
Nov 07, 2022 | 13.00 | 13.86 | 12.32 | 13.00 | 17,582 | -0.10(-0.76%) |
Nov 04, 2022 | 12.96 | 13.60 | 12.40 | 13.10 | 14,542 | +0.60(+4.80%) |
Nov 03, 2022 | 13.36 | 13.40 | 12.22 | 12.50 | 22,734 | -0.26(-2.04%) |
Nov 02, 2022 | 13.58 | 14.00 | 12.50 | 12.76 | 10,802 | -1.24(-8.86%) |
Nov 01, 2022 | 14.00 | 14.86 | 13.20 | 14.00 | 11,890 | +0.13(+0.94%) |
Oct 31, 2022 | 13.62 | 14.87 | 13.42 | 13.87 | 13,414 | -0.28(-1.98%) |
Oct 28, 2022 | 14.70 | 14.90 | 13.50 | 14.15 | 14,442 | -0.62(-4.20%) |
Oct 27, 2022 | 15.20 | 15.20 | 14.00 | 14.77 | 15,190 | +0.07(+0.48%) |
Oct 26, 2022 | 14.20 | 15.18 | 14.00 | 14.70 | 21,613 | +0.70(+5.00%) |
Oct 25, 2022 | 14.00 | 14.00 | 13.70 | 14.00 | 14,909 | +0.30(+2.19%) |
Oct 24, 2022 | 13.68 | 13.91 | 12.55 | 13.70 | 8,781 | +0.05(+0.37%) |
Oct 21, 2022 | 13.98 | 14.00 | 12.47 | 13.65 | 13,311 | -0.23(-1.66%) |
Oct 20, 2022 | 13.21 | 14.75 | 13.08 | 13.88 | 18,226 | +0.28(+2.06%) |
Oct 19, 2022 | 13.50 | 13.75 | 12.56 | 13.60 | 18,421 | +0.32(+2.41%) |
Oct 18, 2022 | 12.80 | 14.30 | 12.40 | 13.28 | 21,020 | +0.64(+5.06%) |
Oct 17, 2022 | 12.85 | 13.28 | 12.50 | 12.64 | 14,162 | +0.14(+1.12%) |
Oct 14, 2022 | 12.11 | 14.62 | 12.02 | 12.50 | 31,770 | +0.82(+7.02%) |
Oct 13, 2022 | 11.81 | 11.81 | 11.00 | 11.68 | 12,996 | +0.35(+3.09%) |
Oct 12, 2022 | 11.22 | 11.52 | 11.22 | 11.33 | 10,719 | -0.12(-1.05%) |
Oct 11, 2022 | 11.25 | 11.99 | 11.25 | 11.45 | 14,046 | +0.45(+4.09%) |
Oct 10, 2022 | 12.00 | 12.40 | 11.00 | 11.00 | 30,913 | -1.40(-11.29%) |
Oct 07, 2022 | 13.30 | 13.30 | 12.00 | 12.40 | 32,364 | -1.44(-10.40%) |
Oct 06, 2022 | 16.00 | 16.50 | 13.33 | 13.84 | 69,600 | -2.31(-14.30%) |
Oct 05, 2022 | 14.28 | 16.43 | 13.12 | 16.15 | 98,481 | +2.39(+17.37%) |
Oct 04, 2022 | 13.00 | 14.80 | 12.74 | 13.76 | 67,017 | +0.96(+7.50%) |
Oct 03, 2022 | 12.53 | 13.00 | 12.02 | 12.80 | 30,338 | +0.50(+4.07%) |
Sep 30, 2022 | 12.26 | 12.83 | 11.65 | 12.30 | 37,883 | -0.11(-0.89%) |
Sep 29, 2022 | 13.80 | 13.80 | 12.21 | 12.41 | 50,596 | -1.24(-9.08%) |
Sep 28, 2022 | 13.87 | 14.10 | 13.25 | 13.65 | 30,111 | -0.65(-4.55%) |
Sep 27, 2022 | 13.90 | 14.36 | 13.51 | 14.30 | 28,053 | +0.58(+4.23%) |
Sep 26, 2022 | 15.00 | 15.02 | 13.60 | 13.72 | 37,026 | -0.78(-5.38%) |
Sep 23, 2022 | 14.10 | 16.06 | 13.60 | 14.50 | 41,496 | -0.22(-1.49%) |
Sep 22, 2022 | 13.95 | 15.00 | 13.43 | 14.72 | 46,673 | +0.82(+5.90%) |
Sep 21, 2022 | 14.00 | 15.18 | 13.33 | 13.90 | 40,952 | -0.71(-4.86%) |
Sep 20, 2022 | 17.00 | 17.00 | 14.00 | 14.61 | 131,600 | -2.27(-13.45%) |
Sep 19, 2022 | 17.40 | 17.50 | 16.20 | 16.88 | 85,535 | -0.62(-3.54%) |
Sep 16, 2022 | 18.81 | 19.05 | 16.50 | 17.50 | 444,656 | -15.00(-46.15%) |
Sep 15, 2022 | 35.50 | 39.88 | 32.50 | 32.50 | 72,828 | -9.50(-22.62%) |
Sep 14, 2022 | 43.00 | 44.00 | 40.20 | 42.00 | 12,020 | -2.33(-5.26%) |
Sep 13, 2022 | 45.79 | 45.95 | 43.58 | 44.33 | 2,503 | -3.14(-6.61%) |
Sep 12, 2022 | 44.44 | 48.00 | 43.98 | 47.47 | 3,774 | +1.94(+4.26%) |
Sep 09, 2022 | 44.00 | 45.73 | 42.38 | 45.53 | 8,398 | +2.18(+5.03%) |
Sep 08, 2022 | 43.00 | 44.44 | 41.95 | 43.35 | 3,101 | +0.35(+0.81%) |
Sep 07, 2022 | 40.33 | 43.89 | 39.10 | 43.00 | 3,420 | +1.20(+2.87%) |
Sep 06, 2022 | 42.39 | 43.00 | 38.51 | 41.80 | 7,149 | -0.91(-2.13%) |
Sep 02, 2022 | 45.00 | 45.43 | 42.27 | 42.71 | 7,311 | -4.07(-8.70%) |