Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.50 | 12.80 | 12.20 | 12.70 | 1,005,579 | +0.20(+1.60%) |
Nov 29, 2022 | 12.80 | 12.80 | 12.20 | 12.50 | 672,032 | +0.10(+0.81%) |
Nov 28, 2022 | 13.20 | 13.60 | 12.30 | 12.40 | 768,693 | -0.80(-6.06%) |
Nov 25, 2022 | 13.30 | 13.40 | 12.90 | 13.20 | 559,766 | -0.10(-0.75%) |
Nov 23, 2022 | 13.20 | 13.70 | 12.90 | 13.30 | 791,329 | +0.20(+1.53%) |
Nov 22, 2022 | 13.20 | 13.30 | 12.80 | 13.10 | 667,606 | -0.10(-0.76%) |
Nov 21, 2022 | 13.70 | 13.70 | 12.80 | 13.20 | 792,296 | -0.30(-2.22%) |
Nov 18, 2022 | 14.60 | 14.60 | 13.30 | 13.50 | 942,334 | -1.00(-6.90%) |
Nov 17, 2022 | 14.10 | 14.70 | 13.80 | 14.50 | 1,086,963 | +0.00(+0.00%) |
Nov 16, 2022 | 15.40 | 15.70 | 14.30 | 14.50 | 1,451,569 | -0.90(-5.84%) |
Nov 15, 2022 | 15.40 | 16.20 | 15.10 | 15.40 | 1,756,087 | +0.50(+3.36%) |
Nov 14, 2022 | 16.00 | 16.20 | 14.60 | 14.90 | 1,947,400 | -0.40(-2.61%) |
Nov 11, 2022 | 13.10 | 16.20 | 12.70 | 15.30 | 3,417,726 | +2.20(+16.79%) |
Nov 10, 2022 | 12.80 | 13.40 | 12.50 | 13.10 | 1,305,846 | +1.00(+8.26%) |
Nov 09, 2022 | 13.00 | 13.50 | 11.80 | 12.10 | 1,513,557 | -0.90(-6.92%) |
Nov 08, 2022 | 13.50 | 13.70 | 12.60 | 13.00 | 1,044,096 | -0.50(-3.70%) |
Nov 07, 2022 | 13.20 | 13.60 | 12.70 | 13.50 | 720,839 | +0.40(+3.05%) |
Nov 04, 2022 | 14.30 | 14.30 | 12.40 | 13.10 | 1,317,604 | -0.70(-5.07%) |
Nov 03, 2022 | 12.10 | 13.95 | 12.10 | 13.80 | 1,497,529 | +1.30(+10.40%) |
Nov 02, 2022 | 13.30 | 12.40 | 12.50 | 1,621,559 | -1.00(-7.41%) | |
Nov 01, 2022 | 14.60 | 14.60 | 13.31 | 13.50 | 1,286,639 | -0.80(-5.59%) |
Oct 31, 2022 | 12.80 | 14.70 | 12.60 | 14.30 | 2,668,551 | +1.50(+11.72%) |
Oct 28, 2022 | 12.10 | 12.80 | 11.80 | 12.80 | 856,178 | +0.60(+4.92%) |
Oct 27, 2022 | 12.60 | 13.30 | 12.20 | 12.20 | 888,020 | -0.40(-3.17%) |
Oct 26, 2022 | 12.20 | 13.10 | 12.00 | 12.60 | 1,505,817 | +0.20(+1.61%) |
Oct 25, 2022 | 10.50 | 12.50 | 10.40 | 12.40 | 2,052,341 | +2.00(+19.23%) |
Oct 24, 2022 | 11.10 | 11.10 | 10.30 | 10.40 | 822,028 | -0.60(-5.45%) |
Oct 21, 2022 | 11.00 | 11.10 | 10.50 | 11.00 | 802,607 | +0.10(+0.92%) |
Oct 20, 2022 | 10.60 | 11.30 | 10.40 | 10.90 | 787,168 | +0.20(+1.87%) |
Oct 19, 2022 | 11.00 | 11.20 | 10.54 | 10.70 | 808,405 | -0.50(-4.46%) |
Oct 18, 2022 | 11.50 | 11.70 | 11.00 | 11.20 | 925,156 | +0.10(+0.90%) |
Oct 17, 2022 | 10.70 | 11.50 | 10.70 | 11.10 | 1,602,606 | +0.70(+6.73%) |
Oct 14, 2022 | 11.10 | 11.40 | 10.20 | 10.40 | 1,281,822 | -0.70(-6.31%) |
Oct 13, 2022 | 10.20 | 11.20 | 10.00 | 11.10 | 1,286,390 | +0.40(+3.74%) |
Oct 12, 2022 | 10.40 | 10.80 | 10.00 | 10.70 | 1,073,628 | +0.30(+2.88%) |
Oct 11, 2022 | 10.60 | 10.80 | 9.827 | 10.40 | 1,248,016 | -0.10(-0.95%) |
Oct 10, 2022 | 11.60 | 11.60 | 10.30 | 10.50 | 1,495,010 | -1.10(-9.48%) |
Oct 07, 2022 | 13.30 | 13.40 | 11.40 | 11.60 | 3,745,547 | -1.70(-12.78%) |
Oct 06, 2022 | 12.40 | 13.70 | 12.00 | 13.30 | 4,634,145 | +0.90(+7.26%) |
Oct 05, 2022 | 12.50 | 12.60 | 11.90 | 12.40 | 579,550 | -0.40(-3.13%) |
Oct 04, 2022 | 12.80 | 13.10 | 12.40 | 12.80 | 1,255,503 | +0.50(+4.07%) |
Oct 03, 2022 | 12.40 | 12.60 | 11.80 | 12.30 | 613,553 | +0.10(+0.82%) |
Sep 30, 2022 | 12.40 | 12.80 | 12.20 | 12.20 | 481,601 | -0.30(-2.40%) |
Sep 29, 2022 | 12.70 | 12.90 | 12.20 | 12.50 | 462,940 | -0.50(-3.85%) |
Sep 28, 2022 | 12.20 | 13.10 | 12.10 | 13.00 | 786,745 | +0.90(+7.44%) |
Sep 27, 2022 | 12.00 | 12.40 | 11.70 | 12.10 | 875,460 | +0.50(+4.31%) |
Sep 26, 2022 | 12.00 | 12.78 | 11.50 | 11.60 | 744,362 | -0.40(-3.33%) |
Sep 23, 2022 | 12.00 | 12.10 | 11.20 | 12.00 | 1,124,477 | -0.20(-1.64%) |
Sep 22, 2022 | 12.90 | 13.00 | 12.20 | 12.20 | 714,055 | -0.80(-6.15%) |
Sep 21, 2022 | 13.80 | 13.80 | 12.30 | 13.00 | 1,218,748 | -1.00(-7.14%) |
Sep 20, 2022 | 14.50 | 14.60 | 13.90 | 14.00 | 1,078,849 | -0.70(-4.76%) |
Sep 19, 2022 | 14.40 | 14.70 | 14.10 | 14.70 | 685,345 | +0.40(+2.80%) |
Sep 16, 2022 | 15.00 | 15.20 | 14.10 | 14.30 | 1,185,657 | -1.10(-7.14%) |
Sep 15, 2022 | 15.10 | 15.80 | 14.90 | 15.40 | 649,713 | +0.10(+0.65%) |
Sep 14, 2022 | 15.00 | 15.30 | 14.50 | 15.30 | 696,524 | +0.30(+2.00%) |
Sep 13, 2022 | 15.30 | 15.70 | 14.80 | 15.00 | 778,809 | -1.10(-6.83%) |
Sep 12, 2022 | 15.70 | 16.30 | 15.50 | 16.10 | 675,110 | +0.50(+3.21%) |
Sep 09, 2022 | 15.30 | 16.20 | 15.10 | 15.60 | 839,052 | +0.60(+4.00%) |
Sep 08, 2022 | 14.20 | 15.00 | 13.90 | 15.00 | 821,947 | +0.70(+4.90%) |
Sep 07, 2022 | 13.90 | 14.50 | 13.50 | 14.30 | 944,381 | +0.50(+3.62%) |
Sep 06, 2022 | 15.10 | 15.20 | 13.80 | 13.80 | 1,273,852 | -1.30(-8.61%) |
Sep 02, 2022 | 15.50 | 15.80 | 14.80 | 15.10 | 738,191 | +0.10(+0.67%) |