Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.770 | 10.37 | 9.630 | 10.30 | 202,816 | +0.73(+7.63%) |
Nov 29, 2022 | 9.480 | 9.774 | 9.348 | 9.570 | 115,082 | +0.13(+1.38%) |
Nov 28, 2022 | 9.960 | 10.22 | 9.390 | 9.440 | 151,383 | -0.61(-6.07%) |
Nov 25, 2022 | 10.55 | 10.72 | 9.960 | 10.05 | 99,054 | -0.43(-4.10%) |
Nov 23, 2022 | 10.00 | 10.82 | 10.00 | 10.48 | 267,179 | +0.48(+4.80%) |
Nov 22, 2022 | 9.640 | 10.02 | 9.100 | 10.00 | 302,787 | +0.42(+4.38%) |
Nov 21, 2022 | 9.990 | 10.03 | 9.560 | 9.580 | 190,826 | -0.38(-3.82%) |
Nov 18, 2022 | 10.34 | 10.34 | 9.870 | 9.960 | 187,390 | -0.24(-2.35%) |
Nov 17, 2022 | 10.25 | 10.44 | 9.953 | 10.20 | 146,332 | -0.15(-1.45%) |
Nov 16, 2022 | 10.50 | 10.65 | 10.12 | 10.35 | 205,520 | -0.33(-3.09%) |
Nov 15, 2022 | 11.12 | 11.18 | 10.47 | 10.68 | 276,024 | -0.20(-1.84%) |
Nov 14, 2022 | 10.99 | 11.35 | 10.53 | 10.88 | 292,068 | -0.18(-1.63%) |
Nov 11, 2022 | 10.00 | 11.21 | 9.830 | 11.06 | 489,356 | +1.01(+10.05%) |
Nov 10, 2022 | 9.400 | 10.08 | 9.240 | 10.05 | 214,754 | +1.09(+12.17%) |
Nov 09, 2022 | 9.320 | 9.560 | 8.960 | 8.960 | 283,378 | -0.46(-4.88%) |
Nov 08, 2022 | 9.400 | 10.00 | 9.270 | 9.420 | 324,146 | +0.06(+0.64%) |
Nov 07, 2022 | 10.14 | 10.18 | 9.330 | 9.360 | 233,484 | -0.64(-6.40%) |
Nov 04, 2022 | 10.60 | 10.87 | 9.560 | 10.00 | 278,974 | -0.27(-2.63%) |
Nov 03, 2022 | 10.20 | 10.90 | 9.860 | 10.27 | 539,813 | +0.47(+4.80%) |
Nov 02, 2022 | 10.60 | 10.86 | 9.690 | 9.800 | 815,226 | -0.85(-7.98%) |
Nov 01, 2022 | 11.24 | 11.46 | 10.58 | 10.65 | 393,701 | +0.11(+1.04%) |
Oct 31, 2022 | 11.07 | 11.26 | 10.30 | 10.54 | 326,254 | -0.45(-4.09%) |
Oct 28, 2022 | 10.47 | 11.02 | 10.18 | 10.99 | 249,515 | +0.58(+5.57%) |
Oct 27, 2022 | 10.31 | 10.62 | 9.720 | 10.41 | 214,417 | +0.14(+1.36%) |
Oct 26, 2022 | 10.47 | 10.76 | 10.22 | 10.27 | 229,577 | -0.12(-1.15%) |
Oct 25, 2022 | 9.790 | 10.43 | 9.790 | 10.39 | 276,014 | +0.61(+6.24%) |
Oct 24, 2022 | 9.600 | 9.805 | 9.220 | 9.780 | 159,396 | +0.20(+2.09%) |
Oct 21, 2022 | 9.220 | 9.855 | 9.130 | 9.580 | 363,576 | +0.42(+4.59%) |
Oct 20, 2022 | 9.080 | 9.350 | 8.860 | 9.160 | 247,328 | +0.08(+0.88%) |
Oct 19, 2022 | 9.360 | 9.405 | 8.960 | 9.080 | 234,097 | -0.33(-3.51%) |
Oct 18, 2022 | 10.03 | 10.25 | 9.360 | 9.410 | 677,815 | -0.28(-2.89%) |
Oct 17, 2022 | 9.670 | 9.885 | 9.370 | 9.690 | 210,122 | +0.23(+2.43%) |
Oct 14, 2022 | 10.26 | 10.49 | 9.310 | 9.460 | 350,913 | -0.65(-6.43%) |
Oct 13, 2022 | 10.45 | 10.49 | 9.930 | 10.11 | 467,858 | -0.67(-6.22%) |
Oct 12, 2022 | 11.40 | 11.64 | 10.52 | 10.78 | 586,687 | -0.90(-7.71%) |
Oct 11, 2022 | 11.42 | 11.82 | 11.04 | 11.68 | 542,227 | +0.21(+1.83%) |
Oct 10, 2022 | 11.64 | 11.70 | 11.16 | 11.47 | 264,164 | -0.20(-1.71%) |
Oct 07, 2022 | 11.50 | 11.91 | 11.26 | 11.67 | 224,402 | +0.01(+0.09%) |
Oct 06, 2022 | 11.49 | 11.77 | 11.05 | 11.66 | 277,342 | +0.24(+2.10%) |
Oct 05, 2022 | 11.50 | 11.70 | 10.90 | 11.42 | 318,623 | -0.26(-2.23%) |
Oct 04, 2022 | 11.00 | 11.71 | 10.94 | 11.68 | 327,153 | +0.94(+8.75%) |
Oct 03, 2022 | 11.00 | 11.18 | 10.31 | 10.74 | 373,944 | +0.01(+0.09%) |
Sep 30, 2022 | 10.89 | 11.30 | 10.46 | 10.73 | 554,844 | -0.24(-2.19%) |
Sep 29, 2022 | 11.65 | 11.68 | 10.90 | 10.97 | 576,099 | -1.03(-8.58%) |
Sep 28, 2022 | 12.32 | 12.59 | 11.86 | 12.00 | 396,595 | -0.12(-0.99%) |
Sep 27, 2022 | 11.78 | 12.50 | 11.65 | 12.12 | 435,534 | +0.61(+5.30%) |
Sep 26, 2022 | 11.46 | 12.22 | 11.24 | 11.51 | 253,563 | -0.29(-2.46%) |
Sep 23, 2022 | 12.10 | 12.20 | 11.46 | 11.80 | 388,994 | -0.68(-5.45%) |
Sep 22, 2022 | 12.57 | 12.88 | 12.21 | 12.48 | 214,088 | -0.15(-1.19%) |
Sep 21, 2022 | 13.10 | 13.25 | 12.60 | 12.63 | 220,141 | -0.46(-3.51%) |
Sep 20, 2022 | 13.15 | 13.52 | 12.90 | 13.09 | 253,390 | -0.43(-3.18%) |
Sep 19, 2022 | 13.70 | 13.94 | 13.12 | 13.52 | 349,518 | -0.18(-1.31%) |
Sep 16, 2022 | 14.35 | 14.65 | 13.36 | 13.70 | 328,213 | -0.94(-6.42%) |
Sep 15, 2022 | 13.95 | 14.93 | 13.91 | 14.64 | 300,266 | +0.56(+3.98%) |
Sep 14, 2022 | 14.01 | 14.87 | 13.93 | 14.08 | 419,058 | +0.15(+1.08%) |
Sep 13, 2022 | 15.05 | 15.31 | 13.84 | 13.93 | 418,889 | -1.67(-10.71%) |
Sep 12, 2022 | 15.85 | 16.00 | 15.25 | 15.60 | 267,147 | -0.14(-0.89%) |
Sep 09, 2022 | 16.31 | 16.60 | 15.58 | 15.74 | 207,182 | -0.43(-2.66%) |
Sep 08, 2022 | 15.67 | 16.60 | 15.56 | 16.17 | 260,852 | +0.42(+2.67%) |
Sep 07, 2022 | 15.35 | 15.96 | 15.35 | 15.75 | 367,175 | +0.24(+1.55%) |
Sep 06, 2022 | 16.80 | 16.80 | 15.09 | 15.51 | 382,943 | -1.26(-7.51%) |
Sep 02, 2022 | 16.12 | 17.25 | 15.60 | 16.77 | 308,666 | +0.67(+4.16%) |