Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.71 | 10.95 | 10.59 | 10.95 | 1,558,111 | +0.24(+2.26%) |
Nov 29, 2022 | 10.65 | 10.72 | 10.59 | 10.70 | 1,106,672 | +0.03(+0.23%) |
Nov 28, 2022 | 10.86 | 10.86 | 10.67 | 10.68 | 1,253,075 | -0.23(-2.07%) |
Nov 25, 2022 | 10.79 | 10.90 | 10.79 | 10.90 | 551,065 | +0.07(+0.62%) |
Nov 23, 2022 | 10.59 | 10.85 | 10.54 | 10.84 | 1,247,741 | +0.17(+1.57%) |
Nov 22, 2022 | 10.44 | 10.72 | 10.42 | 10.67 | 1,546,742 | +0.22(+2.08%) |
Nov 21, 2022 | 10.24 | 10.48 | 10.23 | 10.45 | 1,205,810 | +0.24(+2.37%) |
Nov 18, 2022 | 10.40 | 10.52 | 10.16 | 10.21 | 971,866 | -0.11(-1.05%) |
Nov 17, 2022 | 10.33 | 10.34 | 10.15 | 10.32 | 1,090,077 | -0.14(-1.34%) |
Nov 16, 2022 | 10.59 | 10.60 | 10.38 | 10.46 | 1,302,378 | -0.14(-1.33%) |
Nov 15, 2022 | 10.69 | 10.79 | 10.55 | 10.60 | 1,285,471 | +0.09(+0.86%) |
Nov 14, 2022 | 10.64 | 10.66 | 10.48 | 10.51 | 1,267,651 | -0.17(-1.63%) |
Nov 11, 2022 | 10.46 | 10.72 | 10.34 | 10.68 | 961,562 | +0.25(+2.38%) |
Nov 10, 2022 | 10.12 | 10.46 | 10.10 | 10.43 | 2,315,638 | +0.63(+6.41%) |
Nov 09, 2022 | 9.773 | 9.889 | 9.682 | 9.806 | 1,686,038 | +0.01(+0.08%) |
Nov 08, 2022 | 9.855 | 10.01 | 9.760 | 9.798 | 1,001,822 | -0.05(-0.50%) |
Nov 07, 2022 | 9.748 | 9.864 | 9.690 | 9.847 | 914,487 | +0.10(+1.02%) |
Nov 04, 2022 | 9.525 | 9.773 | 9.525 | 9.748 | 800,716 | +0.37(+3.97%) |
Nov 03, 2022 | 9.525 | 9.533 | 9.268 | 9.376 | 1,212,296 | -0.21(-2.24%) |
Nov 02, 2022 | 9.756 | 9.583 | 9.591 | 2,197,375 | -0.25(-2.52%) | |
Nov 01, 2022 | 9.980 | 10.04 | 9.707 | 9.839 | 1,304,143 | -0.03(-0.33%) |
Oct 31, 2022 | 9.880 | 10.04 | 9.765 | 9.872 | 1,086,673 | -0.09(-0.91%) |
Oct 28, 2022 | 9.806 | 9.963 | 9.632 | 9.963 | 1,456,282 | +0.43(+4.51%) |
Oct 27, 2022 | 9.632 | 9.798 | 9.517 | 9.533 | 1,707,426 | +0.03(+0.35%) |
Oct 26, 2022 | 9.500 | 9.657 | 9.273 | 9.500 | 1,955,179 | +0.04(+0.44%) |
Oct 25, 2022 | 9.037 | 9.558 | 8.764 | 9.459 | 2,426,975 | +0.39(+4.28%) |
Oct 24, 2022 | 9.525 | 9.558 | 9.029 | 9.070 | 2,489,495 | -0.59(-6.08%) |
Oct 21, 2022 | 9.715 | 9.789 | 9.504 | 9.657 | 1,010,320 | +0.02(+0.17%) |
Oct 20, 2022 | 9.674 | 9.769 | 9.607 | 9.641 | 961,792 | -0.04(-0.43%) |
Oct 19, 2022 | 9.715 | 9.755 | 9.493 | 9.682 | 1,247,327 | -0.09(-0.92%) |
Oct 18, 2022 | 9.698 | 9.894 | 9.694 | 9.772 | 1,092,617 | +0.20(+2.05%) |
Oct 17, 2022 | 9.616 | 9.764 | 9.473 | 9.576 | 1,264,999 | +0.17(+1.83%) |
Oct 14, 2022 | 9.625 | 9.764 | 9.404 | 9.404 | 1,034,793 | -0.20(-2.04%) |
Oct 13, 2022 | 9.281 | 9.678 | 9.142 | 9.600 | 1,899,471 | +0.18(+1.91%) |
Oct 12, 2022 | 9.772 | 9.780 | 9.146 | 9.420 | 2,120,297 | -0.34(-3.52%) |
Oct 11, 2022 | 9.216 | 9.866 | 9.060 | 9.764 | 2,996,325 | +0.57(+6.23%) |
Oct 10, 2022 | 9.477 | 9.592 | 9.163 | 9.191 | 2,521,147 | -0.31(-3.27%) |
Oct 07, 2022 | 9.486 | 9.649 | 9.379 | 9.502 | 2,019,041 | -0.06(-0.60%) |
Oct 06, 2022 | 9.984 | 10.18 | 9.510 | 9.559 | 3,647,254 | -0.48(-4.80%) |
Oct 05, 2022 | 10.29 | 10.29 | 9.739 | 10.04 | 1,537,986 | -0.41(-3.91%) |
Oct 04, 2022 | 9.837 | 10.46 | 9.837 | 10.45 | 2,212,892 | +0.76(+7.85%) |
Oct 03, 2022 | 9.698 | 9.850 | 9.228 | 9.690 | 2,011,253 | +0.16(+1.72%) |
Sep 30, 2022 | 9.592 | 9.815 | 9.527 | 9.527 | 1,554,920 | +0.02(+0.17%) |
Sep 29, 2022 | 10.19 | 10.19 | 9.404 | 9.510 | 1,805,283 | -0.79(-7.63%) |
Sep 28, 2022 | 10.22 | 10.37 | 10.08 | 10.30 | 2,614,898 | +0.14(+1.37%) |
Sep 27, 2022 | 10.43 | 10.55 | 10.00 | 10.16 | 1,896,001 | -0.20(-1.97%) |
Sep 26, 2022 | 10.97 | 11.18 | 10.23 | 10.36 | 2,379,803 | -0.78(-6.97%) |
Sep 23, 2022 | 11.46 | 11.49 | 11.01 | 11.14 | 1,336,874 | -0.34(-2.92%) |
Sep 22, 2022 | 11.82 | 11.83 | 11.44 | 11.47 | 1,048,865 | -0.37(-3.11%) |
Sep 21, 2022 | 11.98 | 12.05 | 11.84 | 11.84 | 1,038,878 | -0.06(-0.54%) |
Sep 20, 2022 | 11.96 | 11.99 | 11.87 | 11.91 | 821,433 | -0.11(-0.94%) |
Sep 19, 2022 | 11.96 | 12.17 | 11.91 | 12.02 | 877,667 | -0.02(-0.20%) |
Sep 16, 2022 | 12.04 | 12.15 | 11.87 | 12.04 | 2,912,887 | -0.04(-0.34%) |
Sep 15, 2022 | 12.36 | 12.50 | 12.08 | 12.08 | 1,486,730 | -0.28(-2.29%) |
Sep 14, 2022 | 12.34 | 12.38 | 12.25 | 12.37 | 1,091,235 | +0.06(+0.46%) |
Sep 13, 2022 | 12.38 | 12.45 | 12.28 | 12.31 | 964,527 | -0.27(-2.13%) |
Sep 12, 2022 | 12.66 | 12.72 | 12.54 | 12.58 | 616,457 | -0.02(-0.19%) |
Sep 09, 2022 | 12.53 | 12.63 | 12.48 | 12.60 | 629,132 | +0.15(+1.17%) |
Sep 08, 2022 | 12.44 | 12.49 | 12.30 | 12.46 | 671,685 | -0.04(-0.32%) |
Sep 07, 2022 | 12.33 | 12.51 | 12.29 | 12.50 | 719,116 | +0.20(+1.65%) |
Sep 06, 2022 | 12.46 | 12.60 | 12.25 | 12.29 | 888,917 | -0.08(-0.66%) |
Sep 02, 2022 | 12.53 | 12.64 | 12.35 | 12.38 | 722,769 | -0.09(-0.71%) |