Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.82 | 12.83 | 11.78 | 12.67 | 586,906 | +1.35(+11.93%) |
Nov 29, 2022 | 11.25 | 11.92 | 11.25 | 11.32 | 538,999 | +0.06(+0.53%) |
Nov 28, 2022 | 11.51 | 12.01 | 11.14 | 11.26 | 938,053 | -0.39(-3.35%) |
Nov 25, 2022 | 11.20 | 12.10 | 11.20 | 11.65 | 482,824 | +0.87(+8.07%) |
Nov 23, 2022 | 10.27 | 11.40 | 10.27 | 10.78 | 549,043 | +0.47(+4.56%) |
Nov 22, 2022 | 10.17 | 10.59 | 9.930 | 10.31 | 673,818 | +0.07(+0.68%) |
Nov 21, 2022 | 10.00 | 10.98 | 9.790 | 10.24 | 849,893 | +0.95(+10.23%) |
Nov 18, 2022 | 9.440 | 9.560 | 9.260 | 9.290 | 426,948 | +0.15(+1.64%) |
Nov 17, 2022 | 9.870 | 9.900 | 9.060 | 9.140 | 657,350 | -0.36(-3.79%) |
Nov 16, 2022 | 9.500 | 9.829 | 9.120 | 9.500 | 1,193,954 | -0.02(-0.21%) |
Nov 15, 2022 | 9.430 | 9.880 | 9.225 | 9.520 | 407,677 | +0.00(+0.00%) |
Nov 14, 2022 | 8.450 | 10.06 | 8.320 | 9.520 | 1,077,068 | +1.81(+23.48%) |
Nov 11, 2022 | 7.580 | 7.900 | 7.480 | 7.710 | 482,715 | -0.45(-5.51%) |
Nov 10, 2022 | 7.870 | 8.190 | 7.785 | 8.160 | 359,091 | +0.57(+7.51%) |
Nov 09, 2022 | 7.890 | 7.924 | 7.470 | 7.590 | 267,826 | -0.37(-4.65%) |
Nov 08, 2022 | 7.830 | 8.528 | 7.820 | 7.960 | 381,461 | +0.35(+4.60%) |
Nov 07, 2022 | 8.000 | 8.050 | 6.876 | 7.610 | 908,693 | -0.38(-4.76%) |
Nov 04, 2022 | 9.610 | 9.970 | 7.780 | 7.990 | 1,167,420 | -4.75(-37.28%) |
Nov 03, 2022 | 13.01 | 13.29 | 12.41 | 12.74 | 326,773 | -0.12(-0.93%) |
Nov 02, 2022 | 13.59 | 13.62 | 12.80 | 12.86 | 157,214 | -0.93(-6.74%) |
Nov 01, 2022 | 13.77 | 14.03 | 13.56 | 13.79 | 127,336 | +0.33(+2.45%) |
Oct 31, 2022 | 14.12 | 14.26 | 13.35 | 13.46 | 222,513 | -0.74(-5.21%) |
Oct 28, 2022 | 13.95 | 14.33 | 13.78 | 14.20 | 173,562 | +0.35(+2.53%) |
Oct 27, 2022 | 13.72 | 14.24 | 13.66 | 13.85 | 129,824 | +0.11(+0.80%) |
Oct 26, 2022 | 13.72 | 14.46 | 13.25 | 13.74 | 232,102 | +0.02(+0.15%) |
Oct 25, 2022 | 15.28 | 15.40 | 13.63 | 13.72 | 513,469 | -2.60(-15.93%) |
Oct 24, 2022 | 16.85 | 16.85 | 16.13 | 16.32 | 76,443 | -0.53(-3.15%) |
Oct 21, 2022 | 16.13 | 16.89 | 16.00 | 16.85 | 136,706 | +0.80(+4.98%) |
Oct 20, 2022 | 16.09 | 16.68 | 15.94 | 16.05 | 104,271 | -0.14(-0.86%) |
Oct 19, 2022 | 15.59 | 16.22 | 15.48 | 16.19 | 90,505 | +0.39(+2.47%) |
Oct 18, 2022 | 15.49 | 16.00 | 15.23 | 15.80 | 285,477 | +0.71(+4.71%) |
Oct 17, 2022 | 15.04 | 15.22 | 14.97 | 15.09 | 123,616 | +0.33(+2.24%) |
Oct 14, 2022 | 15.20 | 15.29 | 14.74 | 14.76 | 87,691 | -0.36(-2.38%) |
Oct 13, 2022 | 14.43 | 15.28 | 14.14 | 15.12 | 162,027 | +0.36(+2.44%) |
Oct 12, 2022 | 15.00 | 15.09 | 14.51 | 14.76 | 70,186 | -0.11(-0.74%) |
Oct 11, 2022 | 15.11 | 15.14 | 14.53 | 14.87 | 93,782 | -0.37(-2.43%) |
Oct 10, 2022 | 15.12 | 15.35 | 14.80 | 15.24 | 120,835 | +0.26(+1.74%) |
Oct 07, 2022 | 16.26 | 16.29 | 14.97 | 14.98 | 205,157 | -1.47(-8.94%) |
Oct 06, 2022 | 16.59 | 16.88 | 16.32 | 16.45 | 163,434 | -0.20(-1.20%) |
Oct 05, 2022 | 16.44 | 16.79 | 16.26 | 16.65 | 157,278 | -0.03(-0.18%) |
Oct 04, 2022 | 15.91 | 16.97 | 15.91 | 16.68 | 157,834 | +1.10(+7.06%) |
Oct 03, 2022 | 15.39 | 15.75 | 15.16 | 15.58 | 268,996 | +0.32(+2.10%) |
Sep 30, 2022 | 15.77 | 16.34 | 15.24 | 15.26 | 136,067 | -0.63(-3.96%) |
Sep 29, 2022 | 15.53 | 15.90 | 15.26 | 15.89 | 119,246 | +0.18(+1.15%) |
Sep 28, 2022 | 15.74 | 15.89 | 15.55 | 15.71 | 93,260 | +0.17(+1.09%) |
Sep 27, 2022 | 15.64 | 15.72 | 15.34 | 15.54 | 113,544 | +0.12(+0.78%) |
Sep 26, 2022 | 15.12 | 15.68 | 15.12 | 15.42 | 120,088 | +0.22(+1.45%) |
Sep 23, 2022 | 15.21 | 15.38 | 14.96 | 15.20 | 80,184 | -0.40(-2.56%) |
Sep 22, 2022 | 16.25 | 16.32 | 15.43 | 15.60 | 151,717 | -0.88(-5.34%) |
Sep 21, 2022 | 16.41 | 16.99 | 16.05 | 16.48 | 174,470 | +0.62(+3.91%) |
Sep 20, 2022 | 15.90 | 16.00 | 15.61 | 15.86 | 125,223 | -0.25(-1.55%) |
Sep 19, 2022 | 15.96 | 16.18 | 15.69 | 16.11 | 145,182 | -0.12(-0.74%) |
Sep 16, 2022 | 16.00 | 16.23 | 15.57 | 16.23 | 340,308 | +0.08(+0.50%) |
Sep 15, 2022 | 16.45 | 16.67 | 16.00 | 16.15 | 124,591 | -0.48(-2.89%) |
Sep 14, 2022 | 16.61 | 17.25 | 16.40 | 16.63 | 194,429 | +0.03(+0.18%) |
Sep 13, 2022 | 16.26 | 16.80 | 16.00 | 16.60 | 196,661 | -0.13(-0.78%) |
Sep 12, 2022 | 16.40 | 16.94 | 16.36 | 16.73 | 117,716 | +0.45(+2.76%) |
Sep 09, 2022 | 15.90 | 16.34 | 15.90 | 16.28 | 93,631 | +0.43(+2.71%) |
Sep 08, 2022 | 15.67 | 16.02 | 15.66 | 15.85 | 72,569 | -0.03(-0.19%) |
Sep 07, 2022 | 15.47 | 15.96 | 15.40 | 15.88 | 97,917 | +0.36(+2.32%) |
Sep 06, 2022 | 15.28 | 15.54 | 14.95 | 15.52 | 161,499 | +0.23(+1.50%) |
Sep 02, 2022 | 15.70 | 15.87 | 15.11 | 15.29 | 124,625 | -0.13(-0.84%) |