Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.67 | 12.67 | 12.41 | 12.54 | 860,124 | -0.06(-0.48%) |
Nov 29, 2022 | 12.52 | 12.66 | 12.19 | 12.60 | 1,091,991 | +0.08(+0.64%) |
Nov 28, 2022 | 12.34 | 12.61 | 12.34 | 12.52 | 806,425 | +0.12(+0.97%) |
Nov 25, 2022 | 12.20 | 12.47 | 12.19 | 12.40 | 434,047 | +0.14(+1.14%) |
Nov 23, 2022 | 12.23 | 12.34 | 12.15 | 12.26 | 597,720 | +0.04(+0.33%) |
Nov 22, 2022 | 12.38 | 12.42 | 12.03 | 12.22 | 646,442 | -0.11(-0.89%) |
Nov 21, 2022 | 12.37 | 12.52 | 12.17 | 12.33 | 832,946 | -0.04(-0.32%) |
Nov 18, 2022 | 12.67 | 12.72 | 12.12 | 12.37 | 894,289 | -0.11(-0.88%) |
Nov 17, 2022 | 12.76 | 13.08 | 12.44 | 12.48 | 1,347,459 | -0.41(-3.18%) |
Nov 16, 2022 | 12.95 | 13.03 | 12.49 | 12.89 | 1,119,234 | -0.15(-1.15%) |
Nov 15, 2022 | 12.49 | 13.12 | 12.49 | 13.04 | 1,040,408 | +0.61(+4.91%) |
Nov 14, 2022 | 12.58 | 12.68 | 12.41 | 12.43 | 523,612 | -0.23(-1.82%) |
Nov 11, 2022 | 12.74 | 12.88 | 12.54 | 12.66 | 657,276 | -0.09(-0.71%) |
Nov 10, 2022 | 11.95 | 12.75 | 11.92 | 12.75 | 1,039,412 | +1.14(+9.82%) |
Nov 09, 2022 | 11.72 | 11.81 | 11.56 | 11.61 | 960,078 | -0.30(-2.52%) |
Nov 08, 2022 | 11.90 | 12.03 | 11.79 | 11.91 | 566,716 | +0.01(+0.08%) |
Nov 07, 2022 | 11.76 | 12.01 | 11.52 | 11.90 | 671,348 | +0.12(+1.02%) |
Nov 04, 2022 | 11.63 | 11.81 | 11.33 | 11.78 | 924,739 | +0.25(+2.17%) |
Nov 03, 2022 | 11.46 | 11.73 | 11.33 | 11.53 | 941,754 | -0.09(-0.77%) |
Nov 02, 2022 | 11.95 | 12.11 | 11.26 | 11.62 | 1,113,778 | +0.40(+3.57%) |
Nov 01, 2022 | 11.41 | 11.51 | 11.16 | 11.22 | 635,252 | -0.11(-0.97%) |
Oct 31, 2022 | 11.41 | 11.57 | 11.31 | 11.33 | 437,771 | -0.03(-0.26%) |
Oct 28, 2022 | 11.17 | 11.42 | 10.98 | 11.36 | 777,659 | +0.20(+1.79%) |
Oct 27, 2022 | 10.96 | 11.33 | 10.96 | 11.16 | 408,912 | +0.34(+3.14%) |
Oct 26, 2022 | 10.77 | 11.09 | 10.73 | 10.82 | 444,714 | +0.10(+0.93%) |
Oct 25, 2022 | 10.12 | 10.78 | 10.12 | 10.72 | 618,980 | +0.60(+5.93%) |
Oct 24, 2022 | 10.20 | 10.40 | 10.02 | 10.12 | 359,593 | -0.09(-0.88%) |
Oct 21, 2022 | 10.09 | 10.25 | 10.00 | 10.21 | 303,956 | +0.17(+1.69%) |
Oct 20, 2022 | 10.06 | 10.26 | 9.990 | 10.04 | 315,005 | +0.00(+0.00%) |
Oct 19, 2022 | 10.10 | 10.26 | 9.925 | 10.04 | 345,544 | -0.14(-1.38%) |
Oct 18, 2022 | 10.19 | 10.34 | 10.05 | 10.18 | 387,113 | +0.18(+1.80%) |
Oct 17, 2022 | 9.880 | 10.08 | 9.850 | 10.00 | 495,304 | +0.27(+2.77%) |
Oct 14, 2022 | 9.870 | 9.980 | 9.645 | 9.730 | 432,417 | -0.07(-0.71%) |
Oct 13, 2022 | 9.700 | 9.890 | 9.548 | 9.800 | 447,909 | -0.06(-0.61%) |
Oct 12, 2022 | 9.640 | 9.915 | 9.540 | 9.860 | 554,782 | +0.20(+2.07%) |
Oct 11, 2022 | 9.500 | 9.740 | 9.310 | 9.660 | 361,233 | +0.12(+1.26%) |
Oct 10, 2022 | 9.670 | 9.730 | 9.420 | 9.540 | 310,418 | -0.12(-1.24%) |
Oct 07, 2022 | 9.650 | 9.760 | 9.470 | 9.660 | 546,586 | -0.14(-1.43%) |
Oct 06, 2022 | 10.06 | 10.19 | 9.780 | 9.800 | 341,355 | -0.28(-2.78%) |
Oct 05, 2022 | 9.680 | 10.14 | 9.680 | 10.08 | 442,830 | +0.21(+2.13%) |
Oct 04, 2022 | 9.650 | 9.870 | 9.650 | 9.870 | 618,404 | +0.45(+4.78%) |
Oct 03, 2022 | 9.510 | 9.510 | 9.200 | 9.420 | 693,171 | +0.01(+0.11%) |
Sep 30, 2022 | 9.390 | 9.550 | 9.320 | 9.410 | 426,273 | -0.08(-0.84%) |
Sep 29, 2022 | 9.570 | 9.605 | 9.340 | 9.490 | 534,769 | -0.25(-2.57%) |
Sep 28, 2022 | 9.670 | 9.835 | 9.530 | 9.740 | 408,543 | +0.12(+1.25%) |
Sep 27, 2022 | 9.580 | 9.920 | 9.520 | 9.620 | 559,923 | +0.22(+2.34%) |
Sep 26, 2022 | 9.550 | 9.750 | 9.385 | 9.400 | 481,707 | -0.17(-1.78%) |
Sep 23, 2022 | 9.690 | 9.810 | 9.450 | 9.570 | 497,729 | -0.22(-2.25%) |
Sep 22, 2022 | 10.15 | 10.18 | 9.670 | 9.790 | 619,483 | -0.39(-3.83%) |
Sep 21, 2022 | 10.24 | 10.54 | 10.17 | 10.18 | 520,421 | -0.04(-0.39%) |
Sep 20, 2022 | 10.16 | 10.34 | 10.03 | 10.22 | 458,799 | -0.04(-0.44%) |
Sep 19, 2022 | 10.03 | 10.38 | 9.970 | 10.27 | 477,639 | +0.10(+0.93%) |
Sep 16, 2022 | 10.04 | 10.20 | 9.752 | 10.17 | 1,562,630 | +0.13(+1.29%) |
Sep 15, 2022 | 10.09 | 10.52 | 10.02 | 10.04 | 1,081,995 | -0.10(-0.99%) |
Sep 14, 2022 | 10.20 | 10.41 | 9.970 | 10.14 | 570,721 | -0.06(-0.59%) |
Sep 13, 2022 | 10.27 | 10.38 | 10.15 | 10.20 | 470,824 | -0.37(-3.50%) |
Sep 12, 2022 | 10.35 | 10.59 | 10.30 | 10.57 | 640,941 | +0.31(+3.02%) |
Sep 09, 2022 | 10.01 | 10.30 | 9.920 | 10.26 | 502,169 | +0.35(+3.53%) |
Sep 08, 2022 | 9.680 | 9.957 | 9.670 | 9.910 | 455,090 | +0.14(+1.43%) |
Sep 07, 2022 | 9.300 | 9.800 | 9.300 | 9.770 | 545,998 | +0.44(+4.72%) |
Sep 06, 2022 | 9.610 | 9.660 | 9.230 | 9.330 | 636,729 | -0.28(-2.91%) |
Sep 02, 2022 | 9.720 | 9.720 | 9.470 | 9.610 | 522,154 | +0.05(+0.52%) |