Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.88 | 12.13 | 11.59 | 12.06 | 4,853,976 | +0.29(+2.47%) |
Nov 29, 2022 | 11.73 | 11.79 | 11.51 | 11.77 | 2,237,528 | +0.16(+1.37%) |
Nov 28, 2022 | 11.63 | 11.77 | 11.47 | 11.61 | 2,249,873 | -0.23(-1.98%) |
Nov 25, 2022 | 11.79 | 11.95 | 11.74 | 11.85 | 699,846 | +0.04(+0.32%) |
Nov 23, 2022 | 11.86 | 11.90 | 11.62 | 11.81 | 1,998,590 | -0.23(-1.87%) |
Nov 22, 2022 | 11.66 | 12.12 | 11.61 | 12.04 | 3,084,533 | +0.48(+4.14%) |
Nov 21, 2022 | 11.62 | 11.71 | 11.22 | 11.56 | 1,745,682 | -0.29(-2.45%) |
Nov 18, 2022 | 11.41 | 11.96 | 11.33 | 11.85 | 2,498,684 | +0.26(+2.27%) |
Nov 17, 2022 | 11.46 | 11.59 | 11.31 | 11.58 | 1,872,473 | -0.04(-0.32%) |
Nov 16, 2022 | 11.35 | 11.67 | 11.33 | 11.62 | 2,049,516 | +0.10(+0.90%) |
Nov 15, 2022 | 11.51 | 11.58 | 11.32 | 11.52 | 2,567,981 | +0.16(+1.40%) |
Nov 14, 2022 | 11.28 | 11.76 | 11.28 | 11.36 | 2,500,555 | +0.08(+0.75%) |
Nov 11, 2022 | 11.57 | 11.63 | 11.26 | 11.28 | 2,655,784 | -0.15(-1.31%) |
Nov 10, 2022 | 11.43 | 11.51 | 11.25 | 11.43 | 1,597,365 | +0.29(+2.61%) |
Nov 09, 2022 | 11.40 | 11.43 | 10.95 | 11.13 | 3,035,290 | -0.34(-2.94%) |
Nov 08, 2022 | 11.36 | 11.50 | 11.09 | 11.47 | 2,916,909 | +0.14(+1.24%) |
Nov 07, 2022 | 11.09 | 11.42 | 11.05 | 11.33 | 2,648,425 | +0.24(+2.20%) |
Nov 04, 2022 | 11.59 | 11.62 | 10.90 | 11.09 | 2,427,417 | -0.24(-2.15%) |
Nov 03, 2022 | 11.27 | 11.52 | 11.13 | 11.33 | 1,658,481 | +0.03(+0.25%) |
Nov 02, 2022 | 11.25 | 11.18 | 11.30 | 2,774,110 | +0.07(+0.58%) | |
Nov 01, 2022 | 11.35 | 11.42 | 11.17 | 11.24 | 3,167,592 | +0.09(+0.84%) |
Oct 31, 2022 | 10.87 | 11.28 | 10.84 | 11.14 | 4,093,223 | +0.19(+1.71%) |
Oct 28, 2022 | 10.97 | 11.04 | 10.73 | 10.96 | 2,820,788 | +0.04(+0.34%) |
Oct 27, 2022 | 10.84 | 11.14 | 10.84 | 10.92 | 2,304,643 | +0.23(+2.13%) |
Oct 26, 2022 | 10.67 | 10.76 | 10.55 | 10.69 | 2,131,080 | +0.10(+0.96%) |
Oct 25, 2022 | 10.24 | 10.60 | 10.12 | 10.59 | 1,971,829 | +0.36(+3.54%) |
Oct 24, 2022 | 10.28 | 10.37 | 10.05 | 10.23 | 2,119,812 | -0.05(-0.45%) |
Oct 21, 2022 | 9.930 | 10.34 | 9.883 | 10.27 | 2,820,245 | +0.44(+4.44%) |
Oct 20, 2022 | 9.902 | 10.03 | 9.772 | 9.837 | 2,413,007 | +0.06(+0.57%) |
Oct 19, 2022 | 9.484 | 9.837 | 9.423 | 9.781 | 2,949,135 | +0.33(+3.54%) |
Oct 18, 2022 | 9.233 | 9.605 | 9.205 | 9.447 | 6,675,175 | +0.34(+3.78%) |
Oct 17, 2022 | 8.982 | 9.196 | 8.982 | 9.103 | 1,369,517 | +0.29(+3.27%) |
Oct 14, 2022 | 9.279 | 9.349 | 8.815 | 8.815 | 2,677,906 | -0.51(-5.48%) |
Oct 13, 2022 | 8.806 | 9.382 | 8.769 | 9.326 | 2,377,963 | +0.31(+3.40%) |
Oct 12, 2022 | 8.861 | 9.196 | 8.750 | 9.019 | 2,723,327 | +0.10(+1.15%) |
Oct 11, 2022 | 8.629 | 8.940 | 8.443 | 8.917 | 2,213,630 | +0.16(+1.80%) |
Oct 10, 2022 | 8.992 | 9.131 | 8.731 | 8.759 | 1,225,824 | -0.20(-2.28%) |
Oct 07, 2022 | 9.289 | 9.344 | 8.926 | 8.964 | 2,367,468 | -0.34(-3.69%) |
Oct 06, 2022 | 9.131 | 9.428 | 9.131 | 9.307 | 2,105,100 | +0.05(+0.50%) |
Oct 05, 2022 | 8.908 | 9.377 | 8.778 | 9.261 | 3,370,039 | +0.28(+3.10%) |
Oct 04, 2022 | 8.694 | 9.001 | 8.639 | 8.982 | 1,541,431 | +0.49(+5.80%) |
Oct 03, 2022 | 8.620 | 8.685 | 8.448 | 8.490 | 1,796,211 | +0.23(+2.81%) |
Sep 30, 2022 | 8.193 | 8.416 | 8.147 | 8.258 | 4,931,807 | -0.04(-0.45%) |
Sep 29, 2022 | 8.286 | 8.337 | 7.998 | 8.295 | 3,279,984 | -0.07(-0.78%) |
Sep 28, 2022 | 7.830 | 8.453 | 7.821 | 8.360 | 4,021,969 | +0.59(+7.53%) |
Sep 27, 2022 | 7.775 | 8.072 | 7.714 | 7.775 | 3,642,051 | +0.25(+3.33%) |
Sep 26, 2022 | 7.784 | 7.894 | 7.468 | 7.524 | 2,312,899 | -0.35(-4.48%) |
Sep 23, 2022 | 8.378 | 8.420 | 7.719 | 7.877 | 4,948,506 | -0.88(-10.07%) |
Sep 22, 2022 | 9.409 | 9.437 | 8.722 | 8.759 | 4,767,513 | -0.47(-5.13%) |
Sep 21, 2022 | 9.484 | 9.642 | 9.224 | 9.233 | 4,188,632 | -0.07(-0.80%) |
Sep 20, 2022 | 9.242 | 9.321 | 9.112 | 9.307 | 1,386,202 | -0.02(-0.20%) |
Sep 19, 2022 | 9.057 | 9.354 | 8.992 | 9.326 | 1,785,944 | +0.00(+0.00%) |
Sep 16, 2022 | 9.354 | 9.437 | 9.154 | 9.326 | 4,542,951 | -0.13(-1.38%) |
Sep 15, 2022 | 9.475 | 9.605 | 9.363 | 9.456 | 1,784,969 | -0.12(-1.26%) |
Sep 14, 2022 | 9.437 | 9.610 | 9.363 | 9.577 | 3,428,929 | +0.27(+2.89%) |
Sep 13, 2022 | 9.484 | 9.581 | 9.298 | 9.307 | 2,812,379 | -0.33(-3.47%) |
Sep 12, 2022 | 9.809 | 9.920 | 9.577 | 9.642 | 5,656,947 | -0.01(-0.10%) |
Sep 09, 2022 | 9.567 | 9.902 | 9.465 | 9.651 | 5,200,545 | +0.26(+2.77%) |
Sep 08, 2022 | 9.363 | 9.477 | 9.252 | 9.391 | 6,294,935 | -0.01(-0.10%) |
Sep 07, 2022 | 9.382 | 9.632 | 9.279 | 9.400 | 3,271,214 | -0.17(-1.75%) |
Sep 06, 2022 | 9.874 | 9.893 | 9.549 | 9.567 | 1,491,214 | -0.20(-2.00%) |
Sep 02, 2022 | 9.716 | 9.911 | 9.549 | 9.762 | 2,053,852 | +0.38(+4.06%) |