Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.42 | 12.74 | 12.24 | 12.73 | 1,291,244 | +0.16(+1.26%) |
Nov 29, 2022 | 12.46 | 12.63 | 12.38 | 12.57 | 785,253 | +0.12(+0.94%) |
Nov 28, 2022 | 12.65 | 12.72 | 12.46 | 12.46 | 919,487 | -0.27(-2.10%) |
Nov 25, 2022 | 12.77 | 12.85 | 12.72 | 12.72 | 307,853 | -0.06(-0.46%) |
Nov 23, 2022 | 12.77 | 12.84 | 12.69 | 12.78 | 430,451 | -0.02(-0.13%) |
Nov 22, 2022 | 12.71 | 12.82 | 12.65 | 12.80 | 499,221 | +0.12(+0.99%) |
Nov 21, 2022 | 12.58 | 12.69 | 12.46 | 12.67 | 619,065 | +0.13(+1.06%) |
Nov 18, 2022 | 12.82 | 12.88 | 12.41 | 12.54 | 1,260,331 | +0.02(+0.13%) |
Nov 17, 2022 | 12.55 | 12.61 | 12.34 | 12.52 | 875,069 | -0.19(-1.51%) |
Nov 16, 2022 | 12.76 | 12.80 | 12.48 | 12.71 | 699,887 | -0.10(-0.78%) |
Nov 15, 2022 | 12.92 | 13.15 | 12.67 | 12.81 | 1,427,350 | +0.11(+0.85%) |
Nov 14, 2022 | 12.76 | 12.85 | 12.60 | 12.71 | 1,209,924 | -0.16(-1.23%) |
Nov 11, 2022 | 12.73 | 13.02 | 12.56 | 12.86 | 1,454,019 | +0.17(+1.38%) |
Nov 10, 2022 | 12.15 | 12.71 | 11.95 | 12.69 | 2,304,147 | +1.01(+8.64%) |
Nov 09, 2022 | 11.58 | 11.92 | 11.46 | 11.68 | 794,448 | +0.00(+0.00%) |
Nov 08, 2022 | 11.81 | 11.86 | 11.55 | 11.68 | 817,104 | -0.11(-0.92%) |
Nov 07, 2022 | 11.55 | 11.79 | 11.46 | 11.79 | 795,673 | +0.24(+2.09%) |
Nov 04, 2022 | 11.41 | 11.69 | 11.30 | 11.55 | 972,641 | +0.29(+2.59%) |
Nov 03, 2022 | 11.08 | 11.33 | 10.93 | 11.25 | 1,007,483 | +0.00(+0.00%) |
Nov 02, 2022 | 11.36 | 11.25 | 1,200,047 | -0.17(-1.46%) | ||
Nov 01, 2022 | 11.71 | 11.87 | 11.34 | 11.42 | 1,285,007 | -0.14(-1.23%) |
Oct 31, 2022 | 11.50 | 11.75 | 11.31 | 11.56 | 1,590,116 | -0.05(-0.43%) |
Oct 28, 2022 | 10.98 | 11.66 | 10.90 | 11.61 | 2,725,548 | +1.08(+10.21%) |
Oct 27, 2022 | 10.59 | 10.88 | 10.44 | 10.54 | 1,373,981 | +0.03(+0.32%) |
Oct 26, 2022 | 10.61 | 10.82 | 10.47 | 10.50 | 2,059,565 | -0.04(-0.40%) |
Oct 25, 2022 | 10.15 | 10.66 | 10.05 | 10.55 | 1,673,698 | +0.37(+3.60%) |
Oct 24, 2022 | 10.11 | 10.19 | 9.867 | 10.18 | 1,247,253 | +0.14(+1.41%) |
Oct 21, 2022 | 9.721 | 10.04 | 9.596 | 10.04 | 1,523,618 | +0.42(+4.33%) |
Oct 20, 2022 | 9.562 | 9.779 | 9.504 | 9.621 | 923,358 | +0.06(+0.61%) |
Oct 19, 2022 | 9.679 | 9.738 | 9.496 | 9.562 | 990,694 | -0.23(-2.30%) |
Oct 18, 2022 | 9.729 | 9.988 | 9.638 | 9.788 | 1,283,763 | +0.25(+2.62%) |
Oct 17, 2022 | 9.579 | 9.758 | 9.412 | 9.537 | 1,398,967 | +0.05(+0.53%) |
Oct 14, 2022 | 9.654 | 9.871 | 9.455 | 9.487 | 1,632,195 | -0.13(-1.30%) |
Oct 13, 2022 | 9.179 | 9.703 | 8.987 | 9.613 | 2,345,589 | +0.29(+3.13%) |
Oct 12, 2022 | 9.513 | 9.521 | 9.049 | 9.321 | 2,476,274 | -0.20(-2.10%) |
Oct 11, 2022 | 8.961 | 9.601 | 8.833 | 9.521 | 3,187,863 | +0.52(+5.78%) |
Oct 10, 2022 | 9.321 | 9.545 | 8.985 | 9.001 | 2,288,788 | -0.31(-3.35%) |
Oct 07, 2022 | 9.409 | 9.725 | 9.201 | 9.313 | 2,301,053 | -0.18(-1.85%) |
Oct 06, 2022 | 9.865 | 10.02 | 9.473 | 9.489 | 2,502,558 | -0.38(-3.89%) |
Oct 05, 2022 | 9.993 | 9.993 | 9.425 | 9.873 | 1,854,611 | -0.27(-2.68%) |
Oct 04, 2022 | 9.505 | 10.18 | 9.505 | 10.14 | 2,834,889 | +0.88(+9.50%) |
Oct 03, 2022 | 9.497 | 9.541 | 8.853 | 9.265 | 2,689,490 | -0.16(-1.70%) |
Sep 30, 2022 | 9.721 | 9.961 | 9.417 | 9.425 | 2,011,919 | -0.24(-2.48%) |
Sep 29, 2022 | 10.36 | 10.39 | 9.521 | 9.665 | 2,690,794 | -0.86(-8.14%) |
Sep 28, 2022 | 10.26 | 10.63 | 10.22 | 10.52 | 1,287,034 | +0.28(+2.73%) |
Sep 27, 2022 | 10.51 | 10.63 | 10.08 | 10.24 | 1,452,074 | -0.13(-1.23%) |
Sep 26, 2022 | 10.98 | 11.15 | 10.35 | 10.37 | 1,874,500 | -0.62(-5.68%) |
Sep 23, 2022 | 11.20 | 11.22 | 10.84 | 10.99 | 1,285,617 | -0.38(-3.31%) |
Sep 22, 2022 | 11.64 | 11.75 | 11.33 | 11.37 | 1,038,216 | -0.39(-3.33%) |
Sep 21, 2022 | 11.91 | 12.03 | 11.76 | 11.76 | 830,349 | -0.03(-0.27%) |
Sep 20, 2022 | 11.79 | 11.85 | 11.70 | 11.79 | 742,895 | -0.10(-0.87%) |
Sep 19, 2022 | 11.74 | 11.94 | 11.74 | 11.90 | 912,735 | +0.01(+0.07%) |
Sep 16, 2022 | 11.52 | 11.89 | 11.43 | 11.89 | 3,037,418 | +0.26(+2.20%) |
Sep 15, 2022 | 11.80 | 12.03 | 11.59 | 11.63 | 978,743 | -0.22(-1.82%) |
Sep 14, 2022 | 11.68 | 11.86 | 11.59 | 11.85 | 1,044,381 | +0.16(+1.37%) |
Sep 13, 2022 | 11.67 | 11.85 | 11.58 | 11.69 | 1,288,930 | -0.26(-2.21%) |
Sep 12, 2022 | 11.98 | 12.06 | 11.85 | 11.95 | 1,020,264 | +0.06(+0.54%) |
Sep 09, 2022 | 11.29 | 11.93 | 11.22 | 11.89 | 2,556,846 | +0.86(+7.76%) |
Sep 08, 2022 | 10.97 | 11.06 | 10.82 | 11.03 | 1,025,041 | +0.03(+0.29%) |
Sep 07, 2022 | 10.75 | 11.03 | 10.67 | 11.00 | 1,664,987 | +0.27(+2.54%) |
Sep 06, 2022 | 11.39 | 11.45 | 10.62 | 10.73 | 3,912,169 | -0.74(-6.42%) |
Sep 02, 2022 | 11.49 | 11.62 | 11.38 | 11.46 | 641,051 | +0.09(+0.77%) |