Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.80 | 11.24 | 10.60 | 11.19 | 469,932 | +0.38(+3.52%) |
Nov 29, 2022 | 10.74 | 11.02 | 10.52 | 10.81 | 458,893 | +0.02(+0.19%) |
Nov 28, 2022 | 11.01 | 11.15 | 10.79 | 10.79 | 404,463 | -0.30(-2.71%) |
Nov 25, 2022 | 11.03 | 11.12 | 10.89 | 11.09 | 177,167 | -0.01(-0.09%) |
Nov 23, 2022 | 10.97 | 11.19 | 10.81 | 11.10 | 496,028 | +0.12(+1.09%) |
Nov 22, 2022 | 11.01 | 11.05 | 10.39 | 10.98 | 398,187 | -0.02(-0.18%) |
Nov 21, 2022 | 10.96 | 11.05 | 10.85 | 11.00 | 361,508 | -0.06(-0.54%) |
Nov 18, 2022 | 11.15 | 11.38 | 10.96 | 11.06 | 511,650 | -0.09(-0.81%) |
Nov 17, 2022 | 11.38 | 11.39 | 11.00 | 11.15 | 555,024 | -0.42(-3.63%) |
Nov 16, 2022 | 11.92 | 11.95 | 11.54 | 11.57 | 605,934 | -0.47(-3.90%) |
Nov 15, 2022 | 11.85 | 12.13 | 11.68 | 12.04 | 868,773 | +0.53(+4.60%) |
Nov 14, 2022 | 11.37 | 11.69 | 11.10 | 11.51 | 850,276 | +0.06(+0.52%) |
Nov 11, 2022 | 11.27 | 11.50 | 11.18 | 11.45 | 693,555 | +0.15(+1.33%) |
Nov 10, 2022 | 10.83 | 11.54 | 10.81 | 11.30 | 743,598 | +1.06(+10.35%) |
Nov 09, 2022 | 10.55 | 10.58 | 10.18 | 10.24 | 354,968 | -0.36(-3.40%) |
Nov 08, 2022 | 10.53 | 10.79 | 10.28 | 10.60 | 556,816 | +0.13(+1.24%) |
Nov 07, 2022 | 10.70 | 10.70 | 10.23 | 10.47 | 565,915 | -0.02(-0.19%) |
Nov 04, 2022 | 10.56 | 10.75 | 10.04 | 10.49 | 555,498 | +0.02(+0.19%) |
Nov 03, 2022 | 10.94 | 10.94 | 10.46 | 10.47 | 466,000 | -0.56(-5.08%) |
Nov 02, 2022 | 11.94 | 11.96 | 11.01 | 11.03 | 550,950 | -0.89(-7.47%) |
Nov 01, 2022 | 12.14 | 12.14 | 11.84 | 11.92 | 575,833 | -0.02(-0.17%) |
Oct 31, 2022 | 12.17 | 12.20 | 11.70 | 11.94 | 1,336,511 | -0.23(-1.89%) |
Oct 28, 2022 | 12.67 | 12.67 | 12.02 | 12.17 | 577,285 | -0.37(-2.95%) |
Oct 27, 2022 | 12.19 | 12.70 | 12.10 | 12.54 | 1,016,856 | +0.45(+3.72%) |
Oct 26, 2022 | 12.02 | 12.32 | 11.86 | 12.09 | 829,084 | +0.04(+0.33%) |
Oct 25, 2022 | 11.71 | 12.12 | 11.68 | 12.05 | 1,251,681 | +0.44(+3.79%) |
Oct 24, 2022 | 11.76 | 11.83 | 11.32 | 11.61 | 695,003 | -0.10(-0.85%) |
Oct 21, 2022 | 11.85 | 11.85 | 11.42 | 11.71 | 534,409 | -0.05(-0.43%) |
Oct 20, 2022 | 11.57 | 11.97 | 11.55 | 11.76 | 668,793 | +0.29(+2.53%) |
Oct 19, 2022 | 11.83 | 11.89 | 11.21 | 11.47 | 964,934 | -0.46(-3.86%) |
Oct 18, 2022 | 11.89 | 12.13 | 11.85 | 11.93 | 914,936 | +0.26(+2.23%) |
Oct 17, 2022 | 12.07 | 12.23 | 11.64 | 11.67 | 1,670,955 | -0.17(-1.44%) |
Oct 14, 2022 | 12.02 | 12.08 | 11.62 | 11.84 | 1,252,325 | -0.11(-0.92%) |
Oct 13, 2022 | 11.59 | 12.08 | 11.03 | 11.95 | 2,740,314 | +1.16(+10.75%) |
Oct 12, 2022 | 10.90 | 11.27 | 10.76 | 10.79 | 1,281,717 | -0.16(-1.46%) |
Oct 11, 2022 | 10.72 | 11.25 | 10.54 | 10.95 | 821,846 | +0.17(+1.58%) |
Oct 10, 2022 | 11.73 | 11.73 | 10.73 | 10.78 | 739,718 | -0.94(-8.02%) |
Oct 07, 2022 | 11.84 | 11.94 | 11.54 | 11.72 | 835,694 | -0.32(-2.66%) |
Oct 06, 2022 | 12.13 | 12.43 | 11.89 | 12.04 | 802,262 | -0.06(-0.50%) |
Oct 05, 2022 | 11.99 | 12.22 | 11.89 | 12.10 | 848,945 | -0.06(-0.49%) |
Oct 04, 2022 | 12.22 | 12.49 | 12.08 | 12.16 | 936,800 | +0.17(+1.42%) |
Oct 03, 2022 | 12.01 | 12.03 | 11.54 | 11.99 | 547,546 | +0.14(+1.18%) |
Sep 30, 2022 | 11.82 | 12.16 | 11.73 | 11.85 | 711,501 | +0.03(+0.25%) |
Sep 29, 2022 | 11.68 | 11.87 | 11.59 | 11.82 | 455,488 | -0.07(-0.59%) |
Sep 28, 2022 | 11.65 | 11.94 | 11.61 | 11.89 | 526,411 | +0.32(+2.77%) |
Sep 27, 2022 | 11.81 | 12.02 | 11.50 | 11.57 | 403,081 | -0.15(-1.28%) |
Sep 26, 2022 | 11.63 | 12.02 | 11.63 | 11.72 | 574,251 | +0.09(+0.77%) |
Sep 23, 2022 | 11.52 | 11.69 | 11.30 | 11.63 | 420,041 | +0.03(+0.26%) |
Sep 22, 2022 | 11.67 | 11.73 | 11.47 | 11.60 | 461,402 | -0.18(-1.53%) |
Sep 21, 2022 | 11.86 | 12.12 | 11.69 | 11.78 | 634,018 | -0.04(-0.34%) |
Sep 20, 2022 | 11.79 | 11.99 | 11.68 | 11.82 | 436,985 | -0.16(-1.34%) |
Sep 19, 2022 | 11.87 | 11.99 | 11.56 | 11.98 | 553,670 | +0.03(+0.25%) |
Sep 16, 2022 | 11.95 | 12.04 | 11.75 | 11.95 | 1,739,170 | -0.14(-1.16%) |
Sep 15, 2022 | 11.91 | 12.31 | 11.90 | 12.09 | 844,100 | +0.10(+0.83%) |
Sep 14, 2022 | 11.90 | 12.00 | 11.63 | 11.99 | 681,928 | +0.12(+1.01%) |
Sep 13, 2022 | 11.73 | 11.96 | 11.46 | 11.87 | 561,100 | -0.23(-1.90%) |
Sep 12, 2022 | 12.03 | 12.21 | 12.00 | 12.10 | 441,450 | +0.15(+1.26%) |
Sep 09, 2022 | 11.78 | 11.99 | 11.78 | 11.95 | 595,682 | +0.30(+2.58%) |
Sep 08, 2022 | 11.64 | 11.71 | 11.41 | 11.65 | 472,675 | -0.12(-1.02%) |
Sep 07, 2022 | 11.71 | 11.95 | 11.67 | 11.77 | 441,741 | +0.06(+0.51%) |
Sep 06, 2022 | 11.81 | 12.18 | 11.69 | 11.71 | 517,326 | -0.08(-0.68%) |
Sep 02, 2022 | 11.81 | 12.03 | 11.70 | 11.79 | 528,548 | +0.01(+0.08%) |