Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.84 | 13.08 | 12.55 | 13.00 | 192,229 | +0.30(+2.36%) |
Nov 29, 2022 | 12.85 | 12.97 | 12.50 | 12.70 | 223,713 | -0.15(-1.17%) |
Nov 28, 2022 | 13.45 | 13.45 | 12.63 | 12.85 | 308,075 | -0.40(-3.02%) |
Nov 25, 2022 | 12.81 | 13.51 | 12.81 | 13.25 | 87,879 | -0.04(-0.30%) |
Nov 23, 2022 | 12.52 | 13.43 | 12.52 | 13.29 | 774,126 | +0.39(+3.02%) |
Nov 22, 2022 | 13.53 | 13.53 | 12.56 | 12.90 | 300,043 | +0.09(+0.70%) |
Nov 21, 2022 | 13.06 | 13.09 | 12.29 | 12.81 | 489,111 | -0.17(-1.31%) |
Nov 18, 2022 | 13.60 | 13.61 | 12.88 | 12.98 | 423,080 | -0.63(-4.63%) |
Nov 17, 2022 | 13.79 | 14.24 | 13.37 | 13.61 | 464,056 | -0.64(-4.49%) |
Nov 16, 2022 | 14.25 | 14.40 | 13.45 | 14.25 | 578,648 | +0.00(+0.00%) |
Nov 15, 2022 | 14.06 | 14.40 | 13.50 | 14.25 | 513,889 | +0.36(+2.59%) |
Nov 14, 2022 | 13.60 | 14.25 | 13.02 | 13.89 | 728,521 | +0.29(+2.13%) |
Nov 11, 2022 | 12.62 | 13.65 | 12.62 | 13.60 | 321,788 | +0.40(+3.03%) |
Nov 10, 2022 | 12.55 | 13.64 | 12.54 | 13.20 | 405,803 | +0.55(+4.35%) |
Nov 09, 2022 | 12.23 | 13.13 | 11.91 | 12.65 | 599,637 | +0.47(+3.86%) |
Nov 08, 2022 | 11.80 | 12.69 | 11.21 | 12.18 | 240,636 | +0.40(+3.40%) |
Nov 07, 2022 | 11.80 | 12.33 | 11.60 | 11.78 | 271,727 | -0.47(-3.84%) |
Nov 04, 2022 | 12.13 | 12.61 | 12.10 | 12.25 | 241,946 | +0.19(+1.58%) |
Nov 03, 2022 | 10.66 | 12.43 | 10.66 | 12.06 | 452,822 | +0.61(+5.33%) |
Nov 02, 2022 | 11.77 | 11.85 | 11.37 | 11.45 | 203,870 | -0.29(-2.47%) |
Nov 01, 2022 | 11.90 | 11.98 | 11.55 | 11.74 | 197,120 | -0.14(-1.18%) |
Oct 31, 2022 | 11.20 | 13.00 | 10.96 | 11.88 | 768,262 | +0.67(+6.01%) |
Oct 28, 2022 | 10.39 | 11.47 | 10.39 | 11.21 | 239,430 | +0.16(+1.41%) |
Oct 27, 2022 | 11.06 | 11.53 | 11.05 | 11.05 | 162,548 | -0.21(-1.87%) |
Oct 26, 2022 | 11.22 | 11.72 | 10.55 | 11.26 | 269,855 | +0.01(+0.06%) |
Oct 25, 2022 | 10.60 | 11.96 | 10.60 | 11.25 | 391,949 | +0.25(+2.30%) |
Oct 24, 2022 | 11.77 | 11.79 | 10.81 | 11.00 | 549,278 | -0.66(-5.66%) |
Oct 21, 2022 | 11.79 | 12.35 | 11.60 | 11.66 | 230,769 | -0.07(-0.60%) |
Oct 20, 2022 | 11.31 | 12.10 | 10.95 | 11.73 | 637,250 | +0.49(+4.36%) |
Oct 19, 2022 | 10.91 | 12.07 | 10.91 | 11.24 | 911,444 | +0.39(+3.59%) |
Oct 18, 2022 | 10.69 | 11.00 | 10.20 | 10.85 | 535,908 | +0.65(+6.37%) |
Oct 17, 2022 | 9.820 | 10.41 | 9.820 | 10.20 | 310,740 | +0.33(+3.34%) |
Oct 14, 2022 | 10.15 | 10.25 | 9.600 | 9.870 | 350,985 | -0.30(-2.95%) |
Oct 13, 2022 | 9.980 | 10.27 | 9.501 | 10.17 | 437,571 | +0.01(+0.10%) |
Oct 12, 2022 | 10.15 | 10.44 | 9.850 | 10.16 | 629,660 | +0.01(+0.10%) |
Oct 11, 2022 | 12.05 | 12.14 | 9.880 | 10.15 | 1,294,245 | -2.05(-16.80%) |
Oct 10, 2022 | 13.03 | 13.25 | 11.84 | 12.20 | 517,648 | -1.05(-7.92%) |
Oct 07, 2022 | 11.95 | 14.11 | 10.24 | 13.25 | 3,199,505 | +0.10(+0.76%) |
Oct 06, 2022 | 9.360 | 14.55 | 9.143 | 13.15 | 2,206,911 | +3.06(+30.33%) |
Oct 05, 2022 | 9.520 | 10.35 | 9.460 | 10.09 | 130,010 | -0.26(-2.51%) |
Oct 04, 2022 | 10.52 | 10.83 | 10.20 | 10.35 | 255,670 | -0.05(-0.48%) |
Oct 03, 2022 | 9.370 | 10.40 | 9.000 | 10.40 | 258,597 | +1.03(+10.99%) |
Sep 30, 2022 | 9.000 | 9.680 | 8.900 | 9.370 | 353,948 | +0.10(+1.08%) |
Sep 29, 2022 | 9.220 | 9.590 | 9.140 | 9.270 | 204,186 | -0.42(-4.33%) |
Sep 28, 2022 | 9.210 | 9.800 | 9.210 | 9.690 | 337,617 | +0.30(+3.19%) |
Sep 27, 2022 | 9.400 | 9.830 | 9.230 | 9.390 | 189,731 | -0.20(-2.09%) |
Sep 26, 2022 | 9.800 | 10.22 | 9.420 | 9.590 | 217,397 | -0.40(-4.00%) |
Sep 23, 2022 | 10.20 | 10.44 | 9.850 | 9.990 | 390,563 | -0.66(-6.20%) |
Sep 22, 2022 | 11.00 | 11.28 | 10.38 | 10.65 | 233,657 | -0.60(-5.33%) |
Sep 21, 2022 | 10.38 | 11.25 | 10.38 | 11.25 | 99,313 | +0.23(+2.09%) |
Sep 20, 2022 | 10.77 | 11.16 | 10.74 | 11.02 | 143,867 | -0.03(-0.27%) |
Sep 19, 2022 | 10.52 | 11.07 | 10.52 | 11.05 | 203,055 | -0.10(-0.90%) |
Sep 16, 2022 | 10.95 | 11.16 | 10.87 | 11.15 | 179,187 | -0.02(-0.18%) |
Sep 15, 2022 | 11.64 | 11.81 | 11.05 | 11.17 | 224,583 | -0.33(-2.87%) |
Sep 14, 2022 | 11.20 | 11.69 | 11.18 | 11.50 | 308,149 | +0.17(+1.50%) |
Sep 13, 2022 | 11.70 | 12.00 | 11.20 | 11.33 | 292,527 | -0.79(-6.52%) |
Sep 12, 2022 | 12.15 | 12.83 | 11.90 | 12.12 | 416,690 | -0.63(-4.94%) |
Sep 09, 2022 | 12.45 | 13.14 | 12.45 | 12.75 | 184,012 | +0.19(+1.51%) |
Sep 08, 2022 | 12.53 | 12.78 | 12.27 | 12.56 | 195,672 | -0.01(-0.08%) |
Sep 07, 2022 | 13.07 | 13.07 | 12.42 | 12.57 | 173,750 | -0.21(-1.64%) |
Sep 06, 2022 | 12.98 | 13.31 | 12.33 | 12.78 | 176,528 | -0.18(-1.39%) |
Sep 02, 2022 | 12.92 | 13.27 | 12.82 | 12.96 | 152,671 | +0.04(+0.31%) |