Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.26 | 13.40 | 11.97 | 12.13 | 11,385,606 | -0.84(-6.48%) |
Nov 29, 2022 | 12.13 | 13.02 | 12.09 | 12.97 | 1,129,917 | +1.08(+9.08%) |
Nov 28, 2022 | 11.00 | 12.61 | 11.00 | 11.89 | 708,511 | +1.18(+11.02%) |
Nov 25, 2022 | 10.42 | 10.92 | 10.35 | 10.71 | 384,757 | +0.26(+2.49%) |
Nov 23, 2022 | 10.21 | 10.78 | 10.13 | 10.45 | 559,279 | +0.40(+3.98%) |
Nov 22, 2022 | 10.24 | 10.27 | 9.760 | 10.05 | 337,105 | -0.44(-4.19%) |
Nov 21, 2022 | 10.60 | 10.78 | 10.10 | 10.49 | 397,556 | -0.28(-2.60%) |
Nov 18, 2022 | 10.99 | 11.04 | 10.53 | 10.77 | 384,649 | -0.42(-3.75%) |
Nov 17, 2022 | 10.96 | 11.30 | 10.76 | 11.19 | 605,286 | -0.08(-0.71%) |
Nov 16, 2022 | 11.56 | 11.69 | 11.20 | 11.27 | 579,593 | -0.27(-2.34%) |
Nov 15, 2022 | 11.40 | 11.89 | 11.27 | 11.54 | 670,275 | +0.56(+5.10%) |
Nov 14, 2022 | 11.05 | 11.67 | 10.81 | 10.98 | 740,436 | +1.08(+10.91%) |
Nov 11, 2022 | 9.970 | 10.00 | 9.475 | 9.900 | 504,713 | +0.38(+3.99%) |
Nov 10, 2022 | 9.760 | 10.03 | 9.500 | 9.520 | 259,123 | +0.47(+5.19%) |
Nov 09, 2022 | 9.430 | 9.610 | 9.020 | 9.050 | 249,392 | -0.66(-6.80%) |
Nov 08, 2022 | 9.880 | 10.10 | 9.510 | 9.710 | 470,096 | -0.55(-5.36%) |
Nov 07, 2022 | 9.460 | 10.67 | 9.440 | 10.26 | 599,456 | +1.40(+15.80%) |
Nov 04, 2022 | 9.050 | 9.330 | 8.750 | 8.860 | 234,598 | +0.33(+3.87%) |
Nov 03, 2022 | 8.460 | 8.840 | 8.420 | 8.530 | 303,453 | -0.13(-1.50%) |
Nov 02, 2022 | 8.790 | 9.050 | 8.630 | 8.660 | 297,033 | +0.06(+0.70%) |
Nov 01, 2022 | 9.300 | 9.380 | 8.560 | 8.600 | 213,806 | -0.24(-2.71%) |
Oct 31, 2022 | 8.700 | 9.110 | 8.525 | 8.840 | 355,795 | +0.22(+2.55%) |
Oct 28, 2022 | 8.230 | 8.750 | 8.150 | 8.620 | 504,154 | -0.03(-0.35%) |
Oct 27, 2022 | 8.520 | 8.960 | 8.140 | 8.650 | 334,524 | -0.11(-1.26%) |
Oct 26, 2022 | 7.740 | 8.930 | 7.680 | 8.760 | 540,482 | +1.11(+14.51%) |
Oct 25, 2022 | 8.070 | 8.540 | 7.500 | 7.650 | 774,584 | -0.46(-5.67%) |
Oct 24, 2022 | 8.200 | 8.220 | 7.390 | 8.110 | 628,822 | -0.82(-9.18%) |
Oct 21, 2022 | 8.590 | 8.980 | 8.450 | 8.930 | 173,657 | +0.20(+2.29%) |
Oct 20, 2022 | 8.340 | 8.760 | 8.140 | 8.730 | 308,704 | +0.28(+3.31%) |
Oct 19, 2022 | 8.830 | 8.830 | 8.310 | 8.450 | 385,320 | -0.59(-6.53%) |
Oct 18, 2022 | 9.100 | 9.270 | 8.950 | 9.040 | 442,985 | +0.48(+5.61%) |
Oct 17, 2022 | 8.210 | 8.710 | 8.100 | 8.560 | 692,093 | +0.57(+7.13%) |
Oct 14, 2022 | 8.100 | 8.470 | 7.990 | 7.990 | 265,545 | +0.11(+1.40%) |
Oct 13, 2022 | 7.690 | 8.010 | 7.610 | 7.880 | 399,707 | -0.17(-2.11%) |
Oct 12, 2022 | 8.180 | 8.360 | 7.650 | 8.050 | 197,803 | -0.01(-0.12%) |
Oct 11, 2022 | 8.440 | 8.440 | 7.750 | 8.060 | 294,531 | -0.29(-3.47%) |
Oct 10, 2022 | 8.230 | 8.850 | 8.230 | 8.350 | 207,238 | +0.07(+0.85%) |
Oct 07, 2022 | 8.490 | 8.490 | 8.160 | 8.280 | 249,291 | -0.35(-4.06%) |
Oct 06, 2022 | 9.000 | 9.050 | 8.550 | 8.630 | 257,697 | -0.67(-7.20%) |
Oct 05, 2022 | 9.330 | 9.370 | 9.040 | 9.300 | 195,687 | +0.07(+0.76%) |
Oct 04, 2022 | 9.160 | 9.270 | 8.930 | 9.230 | 251,013 | +0.47(+5.37%) |
Oct 03, 2022 | 8.950 | 8.950 | 8.560 | 8.760 | 167,662 | -0.10(-1.13%) |
Sep 30, 2022 | 8.440 | 9.089 | 8.430 | 8.860 | 444,340 | +0.23(+2.67%) |
Sep 29, 2022 | 9.180 | 9.180 | 8.580 | 8.630 | 183,905 | -0.53(-5.79%) |
Sep 28, 2022 | 9.000 | 9.530 | 8.700 | 9.160 | 249,767 | +0.11(+1.22%) |
Sep 27, 2022 | 9.250 | 9.370 | 9.010 | 9.050 | 388,978 | +0.00(+0.00%) |
Sep 26, 2022 | 8.890 | 9.240 | 8.370 | 9.050 | 470,546 | +0.18(+2.03%) |
Sep 23, 2022 | 8.550 | 8.910 | 8.370 | 8.870 | 857,980 | -0.16(-1.77%) |
Sep 22, 2022 | 9.500 | 9.600 | 9.020 | 9.030 | 1,090,280 | -0.47(-4.95%) |
Sep 21, 2022 | 10.50 | 10.50 | 9.395 | 9.500 | 507,177 | -1.44(-13.16%) |
Sep 20, 2022 | 10.71 | 11.04 | 10.63 | 10.94 | 584,354 | -0.01(-0.09%) |
Sep 19, 2022 | 11.83 | 11.88 | 10.89 | 10.95 | 684,440 | -1.15(-9.50%) |
Sep 16, 2022 | 11.94 | 12.42 | 11.93 | 12.10 | 728,190 | +0.03(+0.25%) |
Sep 15, 2022 | 12.88 | 12.88 | 11.93 | 12.07 | 520,543 | -1.16(-8.77%) |
Sep 14, 2022 | 12.84 | 13.38 | 12.84 | 13.23 | 272,028 | -0.11(-0.82%) |
Sep 13, 2022 | 13.51 | 13.68 | 13.02 | 13.34 | 253,212 | -1.01(-7.04%) |
Sep 12, 2022 | 14.22 | 14.49 | 13.99 | 14.35 | 193,898 | +0.38(+2.72%) |
Sep 09, 2022 | 13.15 | 14.14 | 13.05 | 13.97 | 366,971 | +0.83(+6.32%) |
Sep 08, 2022 | 12.32 | 13.22 | 12.32 | 13.14 | 823,349 | +0.70(+5.63%) |
Sep 07, 2022 | 12.23 | 12.60 | 12.11 | 12.44 | 345,522 | +0.26(+2.13%) |
Sep 06, 2022 | 12.51 | 12.64 | 12.11 | 12.18 | 297,278 | -0.72(-5.58%) |
Sep 02, 2022 | 12.98 | 13.08 | 12.83 | 12.90 | 171,024 | -0.13(-1.00%) |