Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.49 | 14.00 | 11.86 | 12.87 | 4,884,076 | -0.49(-3.67%) |
Nov 29, 2022 | 13.56 | 13.70 | 13.25 | 13.36 | 1,168,965 | -0.20(-1.47%) |
Nov 28, 2022 | 13.50 | 13.73 | 13.36 | 13.56 | 1,245,541 | +0.04(+0.30%) |
Nov 25, 2022 | 13.98 | 14.14 | 13.39 | 13.52 | 598,559 | -0.48(-3.43%) |
Nov 23, 2022 | 14.03 | 14.15 | 13.77 | 14.00 | 1,040,774 | +0.02(+0.14%) |
Nov 22, 2022 | 14.10 | 14.10 | 13.78 | 13.98 | 1,288,863 | -0.08(-0.57%) |
Nov 21, 2022 | 13.97 | 14.18 | 13.74 | 14.06 | 1,351,578 | -0.10(-0.71%) |
Nov 18, 2022 | 14.40 | 14.42 | 14.01 | 14.16 | 1,377,953 | +0.08(+0.57%) |
Nov 17, 2022 | 14.27 | 14.27 | 13.81 | 14.08 | 2,080,271 | -0.44(-3.03%) |
Nov 16, 2022 | 14.73 | 14.80 | 14.07 | 14.52 | 1,677,983 | +0.03(+0.21%) |
Nov 15, 2022 | 14.56 | 14.97 | 14.13 | 14.49 | 2,601,989 | +0.22(+1.54%) |
Nov 14, 2022 | 13.43 | 14.68 | 13.43 | 14.27 | 3,167,719 | +0.69(+5.08%) |
Nov 11, 2022 | 12.85 | 13.83 | 12.78 | 13.58 | 3,200,755 | +0.67(+5.19%) |
Nov 10, 2022 | 12.41 | 12.93 | 11.89 | 12.91 | 2,506,287 | +1.10(+9.31%) |
Nov 09, 2022 | 12.99 | 12.99 | 11.55 | 11.81 | 5,098,172 | -0.43(-3.51%) |
Nov 08, 2022 | 12.00 | 12.55 | 11.82 | 12.24 | 2,493,264 | +0.23(+1.92%) |
Nov 07, 2022 | 11.94 | 12.32 | 11.86 | 12.01 | 1,393,579 | +0.10(+0.84%) |
Nov 04, 2022 | 12.20 | 12.36 | 11.70 | 11.91 | 1,857,251 | -0.20(-1.65%) |
Nov 03, 2022 | 11.84 | 12.46 | 11.72 | 12.11 | 2,096,901 | +0.11(+0.92%) |
Nov 02, 2022 | 11.61 | 12.00 | 2,134,840 | +0.50(+4.35%) | ||
Nov 01, 2022 | 12.01 | 12.32 | 11.32 | 11.50 | 2,348,667 | -0.33(-2.79%) |
Oct 31, 2022 | 11.63 | 12.07 | 11.62 | 11.83 | 2,244,054 | +0.12(+1.02%) |
Oct 28, 2022 | 10.80 | 11.77 | 10.68 | 11.71 | 3,019,423 | +0.97(+9.03%) |
Oct 27, 2022 | 10.95 | 10.95 | 10.56 | 10.74 | 1,595,017 | -0.08(-0.74%) |
Oct 26, 2022 | 10.76 | 11.05 | 10.46 | 10.82 | 1,850,834 | +0.09(+0.84%) |
Oct 25, 2022 | 10.36 | 10.93 | 10.35 | 10.73 | 2,064,559 | +0.48(+4.68%) |
Oct 24, 2022 | 10.13 | 10.28 | 9.830 | 10.25 | 1,231,305 | -0.06(-0.58%) |
Oct 21, 2022 | 10.18 | 10.35 | 9.830 | 10.31 | 1,441,823 | +0.21(+2.08%) |
Oct 20, 2022 | 10.15 | 10.41 | 10.01 | 10.10 | 1,395,023 | -0.09(-0.88%) |
Oct 19, 2022 | 10.45 | 10.51 | 9.980 | 10.19 | 1,521,366 | -0.45(-4.23%) |
Oct 18, 2022 | 10.93 | 11.06 | 10.51 | 10.64 | 1,093,942 | +0.00(+0.00%) |
Oct 17, 2022 | 10.58 | 10.89 | 10.49 | 10.64 | 898,477 | +0.30(+2.90%) |
Oct 14, 2022 | 10.84 | 10.95 | 10.29 | 10.34 | 855,445 | -0.39(-3.63%) |
Oct 13, 2022 | 10.32 | 10.80 | 10.05 | 10.73 | 1,276,476 | +0.09(+0.85%) |
Oct 12, 2022 | 10.98 | 10.99 | 10.35 | 10.64 | 1,141,429 | -0.30(-2.74%) |
Oct 11, 2022 | 10.88 | 11.13 | 10.38 | 10.94 | 1,355,769 | +0.02(+0.18%) |
Oct 10, 2022 | 10.73 | 11.08 | 10.32 | 10.92 | 1,283,089 | +0.17(+1.58%) |
Oct 07, 2022 | 11.09 | 11.30 | 10.71 | 10.75 | 1,378,617 | -0.66(-5.78%) |
Oct 06, 2022 | 11.23 | 11.45 | 11.03 | 11.41 | 1,543,319 | +0.18(+1.60%) |
Oct 05, 2022 | 11.00 | 11.40 | 10.76 | 11.23 | 2,369,009 | -0.01(-0.09%) |
Oct 04, 2022 | 10.51 | 11.24 | 10.34 | 11.24 | 2,596,982 | +0.99(+9.66%) |
Oct 03, 2022 | 10.08 | 10.32 | 9.680 | 10.25 | 2,791,817 | +0.36(+3.64%) |
Sep 30, 2022 | 9.770 | 10.11 | 9.730 | 9.890 | 1,778,267 | +0.04(+0.41%) |
Sep 29, 2022 | 9.820 | 9.905 | 9.575 | 9.850 | 1,913,291 | -0.12(-1.20%) |
Sep 28, 2022 | 9.540 | 10.05 | 9.525 | 9.970 | 2,268,581 | +0.54(+5.73%) |
Sep 27, 2022 | 9.360 | 9.515 | 9.240 | 9.430 | 1,693,494 | +0.21(+2.28%) |
Sep 26, 2022 | 9.190 | 9.510 | 9.100 | 9.220 | 1,851,263 | +0.02(+0.22%) |
Sep 23, 2022 | 9.590 | 9.610 | 9.090 | 9.200 | 1,792,564 | -0.49(-5.06%) |
Sep 22, 2022 | 10.14 | 10.18 | 9.570 | 9.690 | 1,613,961 | -0.54(-5.28%) |
Sep 21, 2022 | 10.33 | 10.58 | 10.01 | 10.23 | 1,447,072 | -0.06(-0.58%) |
Sep 20, 2022 | 10.24 | 10.46 | 10.13 | 10.29 | 914,397 | -0.13(-1.25%) |
Sep 19, 2022 | 10.21 | 10.44 | 9.800 | 10.42 | 2,101,167 | +0.07(+0.68%) |
Sep 16, 2022 | 10.70 | 10.76 | 10.28 | 10.35 | 2,203,569 | -0.53(-4.87%) |
Sep 15, 2022 | 10.78 | 11.12 | 10.77 | 10.88 | 1,370,408 | +0.04(+0.37%) |
Sep 14, 2022 | 10.76 | 10.88 | 10.55 | 10.84 | 1,212,053 | +0.10(+0.93%) |
Sep 13, 2022 | 10.71 | 10.86 | 10.60 | 10.74 | 1,227,376 | -0.34(-3.07%) |
Sep 12, 2022 | 11.22 | 11.28 | 10.98 | 11.08 | 1,166,683 | -0.12(-1.07%) |
Sep 09, 2022 | 11.39 | 11.57 | 11.19 | 11.20 | 1,003,701 | -0.10(-0.88%) |
Sep 08, 2022 | 10.73 | 11.32 | 10.71 | 11.30 | 1,047,966 | +0.44(+4.05%) |
Sep 07, 2022 | 10.49 | 10.94 | 10.40 | 10.86 | 1,205,410 | +0.40(+3.82%) |
Sep 06, 2022 | 10.94 | 10.94 | 10.43 | 10.46 | 1,265,299 | -0.38(-3.51%) |
Sep 02, 2022 | 11.18 | 11.20 | 10.69 | 10.84 | 1,024,929 | -0.23(-2.08%) |