Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.12 | 13.48 | 13.12 | 13.40 | 1,815 | +0.43(+3.33%) |
Nov 29, 2022 | 13.21 | 13.21 | 12.97 | 12.97 | 559 | -0.29(-2.15%) |
Nov 28, 2022 | 13.45 | 13.72 | 13.01 | 13.26 | 2,207 | -0.24(-1.81%) |
Nov 25, 2022 | 13.71 | 13.71 | 13.50 | 13.50 | 1,789 | -0.11(-0.81%) |
Nov 23, 2022 | 13.58 | 13.64 | 13.43 | 13.61 | 1,239 | +0.36(+2.72%) |
Nov 22, 2022 | 13.44 | 13.71 | 13.20 | 13.25 | 2,147 | -0.02(-0.15%) |
Nov 21, 2022 | 13.50 | 13.72 | 13.05 | 13.27 | 5,661 | -0.14(-1.04%) |
Nov 18, 2022 | 12.99 | 13.44 | 12.99 | 13.41 | 2,607 | +0.45(+3.47%) |
Nov 17, 2022 | 12.96 | 12.99 | 12.84 | 12.96 | 1,337 | +0.11(+0.86%) |
Nov 16, 2022 | 12.59 | 12.96 | 12.59 | 12.85 | 2,334 | +0.24(+1.90%) |
Nov 15, 2022 | 12.71 | 12.71 | 12.46 | 12.61 | 6,867 | -0.07(-0.51%) |
Nov 14, 2022 | 12.46 | 12.75 | 12.46 | 12.68 | 2,432 | +0.21(+1.73%) |
Nov 11, 2022 | 12.50 | 12.65 | 12.38 | 12.46 | 4,584 | +0.01(+0.08%) |
Nov 10, 2022 | 12.36 | 12.56 | 12.32 | 12.45 | 1,913 | -0.75(-5.68%) |
Nov 09, 2022 | 13.01 | 13.20 | 12.21 | 13.20 | 13,509 | -0.05(-0.38%) |
Nov 08, 2022 | 13.15 | 13.25 | 12.99 | 13.25 | 2,779 | +0.01(+0.08%) |
Nov 07, 2022 | 14.00 | 14.00 | 12.98 | 13.24 | 5,580 | +0.12(+0.91%) |
Nov 04, 2022 | 12.98 | 13.22 | 12.69 | 13.12 | 5,749 | +0.34(+2.67%) |
Nov 03, 2022 | 12.69 | 12.98 | 12.69 | 12.78 | 4,402 | -0.04(-0.29%) |
Nov 02, 2022 | 12.77 | 12.92 | 12.73 | 12.81 | 5,952 | +0.04(+0.35%) |
Nov 01, 2022 | 12.65 | 12.94 | 12.59 | 12.77 | 7,663 | +0.19(+1.51%) |
Oct 31, 2022 | 12.24 | 12.74 | 11.95 | 12.58 | 7,340 | +0.22(+1.78%) |
Oct 28, 2022 | 12.07 | 12.50 | 12.07 | 12.36 | 10,597 | +0.07(+0.57%) |
Oct 27, 2022 | 11.95 | 12.39 | 11.83 | 12.29 | 12,709 | +0.45(+3.80%) |
Oct 26, 2022 | 11.95 | 11.98 | 11.84 | 11.84 | 6,710 | -0.16(-1.33%) |
Oct 25, 2022 | 11.80 | 12.00 | 11.67 | 12.00 | 2,679 | +0.22(+1.87%) |
Oct 24, 2022 | 11.14 | 11.80 | 11.14 | 11.78 | 3,725 | +0.34(+2.98%) |
Oct 21, 2022 | 11.29 | 11.64 | 11.26 | 11.44 | 8,315 | +0.14(+1.23%) |
Oct 20, 2022 | 11.10 | 11.30 | 10.96 | 11.30 | 5,988 | +0.42(+3.86%) |
Oct 19, 2022 | 10.95 | 11.03 | 10.86 | 10.88 | 9,126 | -0.15(-1.36%) |
Oct 18, 2022 | 11.01 | 11.04 | 11.01 | 11.03 | 2,000 | +0.03(+0.27%) |
Oct 17, 2022 | 11.00 | 11.22 | 10.95 | 11.00 | 4,264 | -0.02(-0.18%) |
Oct 14, 2022 | 10.41 | 11.02 | 10.41 | 11.02 | 4,779 | +0.03(+0.27%) |
Oct 13, 2022 | 10.90 | 10.99 | 10.79 | 10.99 | 3,680 | +0.15(+1.38%) |
Oct 12, 2022 | 10.87 | 10.88 | 10.84 | 10.84 | 1,436 | +0.12(+1.12%) |
Oct 11, 2022 | 10.57 | 11.02 | 10.14 | 10.72 | 7,382 | -0.24(-2.19%) |
Oct 10, 2022 | 10.73 | 11.34 | 10.47 | 10.96 | 6,536 | -0.03(-0.31%) |
Oct 07, 2022 | 11.09 | 11.14 | 10.81 | 10.99 | 4,564 | -0.11(-0.95%) |
Oct 06, 2022 | 10.48 | 11.19 | 10.48 | 11.10 | 27,658 | +0.75(+7.25%) |
Oct 05, 2022 | 10.50 | 10.56 | 10.35 | 10.35 | 8,613 | -0.22(-2.08%) |
Oct 04, 2022 | 10.69 | 10.77 | 10.57 | 10.57 | 9,361 | -0.08(-0.75%) |
Oct 03, 2022 | 10.50 | 10.95 | 10.50 | 10.65 | 12,607 | +0.48(+4.72%) |
Sep 30, 2022 | 10.00 | 10.47 | 9.950 | 10.17 | 32,284 | +0.32(+3.25%) |
Sep 29, 2022 | 9.870 | 9.905 | 9.810 | 9.850 | 1,450 | -0.06(-0.61%) |
Sep 27, 2022 | 9.910 | 34 | -0.00(-0.01%) | |||
Sep 26, 2022 | 9.880 | 9.911 | 9.880 | 9.911 | 979 | +0.10(+1.03%) |
Sep 23, 2022 | 9.940 | 10.09 | 9.660 | 9.810 | 6,012 | -0.25(-2.48%) |
Sep 22, 2022 | 10.07 | 10.07 | 10.05 | 10.06 | 781 | -0.05(-0.49%) |
Sep 21, 2022 | 10.13 | 10.13 | 10.08 | 10.11 | 3,570 | +0.11(+1.10%) |
Sep 20, 2022 | 10.10 | 10.15 | 10.00 | 10.00 | 4,601 | -0.10(-0.99%) |
Sep 19, 2022 | 10.13 | 10.45 | 10.10 | 10.10 | 6,811 | -0.01(-0.10%) |
Sep 16, 2022 | 10.04 | 10.11 | 9.950 | 10.11 | 12,425 | +0.08(+0.85%) |
Sep 15, 2022 | 9.900 | 10.03 | 9.900 | 10.03 | 7,185 | +0.12(+1.26%) |
Sep 14, 2022 | 9.860 | 9.970 | 9.860 | 9.900 | 32,608 | -0.02(-0.20%) |
Sep 13, 2022 | 9.860 | 10.08 | 9.860 | 9.920 | 11,875 | -0.09(-0.90%) |
Sep 12, 2022 | 9.990 | 10.05 | 9.900 | 10.01 | 12,099 | -0.04(-0.40%) |
Sep 09, 2022 | 9.950 | 10.05 | 9.900 | 10.05 | 3,244 | +0.07(+0.70%) |
Sep 08, 2022 | 9.980 | 10.01 | 9.900 | 9.980 | 1,548 | +0.13(+1.32%) |
Sep 07, 2022 | 9.800 | 9.922 | 9.760 | 9.850 | 24,834 | -0.01(-0.10%) |
Sep 06, 2022 | 9.870 | 10.10 | 9.760 | 9.860 | 13,900 | -0.08(-0.76%) |
Sep 02, 2022 | 10.01 | 10.04 | 9.850 | 9.936 | 4,881 | -0.12(-1.23%) |