Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.26 | 11.88 | 10.51 | 10.94 | 64,264 | -0.29(-2.58%) |
Nov 29, 2022 | 11.83 | 11.83 | 10.60 | 11.23 | 109,504 | -0.74(-6.22%) |
Nov 28, 2022 | 12.05 | 12.37 | 11.16 | 11.97 | 52,559 | -0.20(-1.60%) |
Nov 25, 2022 | 11.81 | 12.65 | 11.39 | 12.17 | 10,408 | +0.22(+1.84%) |
Nov 23, 2022 | 12.91 | 13.53 | 11.50 | 11.95 | 34,072 | -0.56(-4.48%) |
Nov 22, 2022 | 10.23 | 12.95 | 10.22 | 12.51 | 69,135 | +2.57(+25.86%) |
Nov 21, 2022 | 10.65 | 11.49 | 9.870 | 9.940 | 23,890 | -0.71(-6.67%) |
Nov 18, 2022 | 10.26 | 11.20 | 10.15 | 10.65 | 28,257 | +0.49(+4.82%) |
Nov 17, 2022 | 10.74 | 10.74 | 9.740 | 10.16 | 34,266 | -0.63(-5.84%) |
Nov 16, 2022 | 11.38 | 11.44 | 10.70 | 10.79 | 15,751 | -0.95(-8.09%) |
Nov 15, 2022 | 10.92 | 12.39 | 10.65 | 11.74 | 37,451 | +0.73(+6.63%) |
Nov 14, 2022 | 10.96 | 11.58 | 10.81 | 11.01 | 46,221 | -0.14(-1.26%) |
Nov 11, 2022 | 10.70 | 11.69 | 10.34 | 11.15 | 46,439 | +0.65(+6.19%) |
Nov 10, 2022 | 9.900 | 11.06 | 9.720 | 10.50 | 245,496 | +0.69(+7.03%) |
Nov 09, 2022 | 9.500 | 10.23 | 9.450 | 9.810 | 11,506 | +0.58(+6.28%) |
Nov 08, 2022 | 9.570 | 9.835 | 9.060 | 9.230 | 31,270 | -0.19(-2.02%) |
Nov 07, 2022 | 9.810 | 10.55 | 9.050 | 9.420 | 59,340 | -0.34(-3.48%) |
Nov 04, 2022 | 10.77 | 10.77 | 9.680 | 9.760 | 18,710 | -1.00(-9.29%) |
Nov 03, 2022 | 11.17 | 11.17 | 10.18 | 10.76 | 114,267 | +0.37(+3.56%) |
Nov 02, 2022 | 10.00 | 10.51 | 9.863 | 10.39 | 13,049 | +0.39(+3.90%) |
Nov 01, 2022 | 10.19 | 10.46 | 9.631 | 10.00 | 3,376 | -0.18(-1.77%) |
Oct 31, 2022 | 10.90 | 10.90 | 9.740 | 10.18 | 71,005 | -0.42(-3.95%) |
Oct 28, 2022 | 9.860 | 10.89 | 9.120 | 10.60 | 59,517 | +0.75(+7.60%) |
Oct 27, 2022 | 10.01 | 10.64 | 9.690 | 9.850 | 19,090 | -0.15(-1.50%) |
Oct 26, 2022 | 9.840 | 10.86 | 9.570 | 10.00 | 21,418 | +0.00(+0.00%) |
Oct 25, 2022 | 10.61 | 11.21 | 10.00 | 10.00 | 55,395 | -0.55(-5.21%) |
Oct 24, 2022 | 10.95 | 11.29 | 10.55 | 10.55 | 30,960 | -0.15(-1.40%) |
Oct 21, 2022 | 10.75 | 11.10 | 10.35 | 10.70 | 39,548 | -0.10(-0.93%) |
Oct 20, 2022 | 11.29 | 11.66 | 10.71 | 10.80 | 24,489 | -0.26(-2.35%) |
Oct 19, 2022 | 11.27 | 11.46 | 10.75 | 11.06 | 44,244 | -0.24(-2.12%) |
Oct 18, 2022 | 12.12 | 12.50 | 11.27 | 11.30 | 24,244 | -0.44(-3.75%) |
Oct 17, 2022 | 12.09 | 12.85 | 11.25 | 11.74 | 31,829 | +0.00(+0.00%) |
Oct 14, 2022 | 12.00 | 12.86 | 11.74 | 11.74 | 38,374 | -0.26(-2.17%) |
Oct 13, 2022 | 11.03 | 12.00 | 11.03 | 12.00 | 3,982 | +0.78(+6.95%) |
Oct 12, 2022 | 11.90 | 11.90 | 11.05 | 11.22 | 7,277 | +0.33(+3.03%) |
Oct 11, 2022 | 11.48 | 12.32 | 10.84 | 10.89 | 32,889 | -0.53(-4.64%) |
Oct 10, 2022 | 12.39 | 12.39 | 11.42 | 11.42 | 12,421 | -0.84(-6.85%) |
Oct 07, 2022 | 12.49 | 13.33 | 11.95 | 12.26 | 9,091 | -0.45(-3.54%) |
Oct 06, 2022 | 13.00 | 13.28 | 12.71 | 12.71 | 138,363 | -0.27(-2.08%) |
Oct 05, 2022 | 13.38 | 13.48 | 12.49 | 12.98 | 13,578 | -0.52(-3.85%) |
Oct 04, 2022 | 12.41 | 13.50 | 11.96 | 13.50 | 133,192 | +1.13(+9.14%) |
Oct 03, 2022 | 12.05 | 12.85 | 11.65 | 12.37 | 370,206 | +0.75(+6.45%) |
Sep 30, 2022 | 12.50 | 13.13 | 11.54 | 11.62 | 15,927 | -0.60(-4.91%) |
Sep 29, 2022 | 12.32 | 12.67 | 11.80 | 12.22 | 18,797 | -0.58(-4.53%) |
Sep 28, 2022 | 11.64 | 13.91 | 10.93 | 12.80 | 59,456 | +1.05(+8.94%) |
Sep 27, 2022 | 11.52 | 11.89 | 11.24 | 11.75 | 238,284 | +0.82(+7.50%) |
Sep 26, 2022 | 11.25 | 11.35 | 10.93 | 10.93 | 61,866 | -0.27(-2.41%) |
Sep 23, 2022 | 11.41 | 11.88 | 10.77 | 11.20 | 60,818 | -0.57(-4.80%) |
Sep 22, 2022 | 11.52 | 11.83 | 11.40 | 11.77 | 12,742 | +0.17(+1.42%) |
Sep 21, 2022 | 11.89 | 12.15 | 11.23 | 11.60 | 31,616 | +0.00(+0.00%) |
Sep 20, 2022 | 12.23 | 12.28 | 11.56 | 11.60 | 29,401 | -0.95(-7.57%) |
Sep 19, 2022 | 12.42 | 12.68 | 11.52 | 12.55 | 26,227 | -0.41(-3.16%) |
Sep 16, 2022 | 12.15 | 13.12 | 11.26 | 12.96 | 79,641 | +0.42(+3.35%) |
Sep 15, 2022 | 13.85 | 14.45 | 11.97 | 12.54 | 36,126 | -1.27(-9.20%) |
Sep 14, 2022 | 12.98 | 13.90 | 12.79 | 13.81 | 8,367 | +1.17(+9.26%) |
Sep 13, 2022 | 13.99 | 14.53 | 12.64 | 12.64 | 23,369 | -1.51(-10.67%) |
Sep 12, 2022 | 13.99 | 15.04 | 13.11 | 14.15 | 25,129 | +0.23(+1.65%) |
Sep 09, 2022 | 13.71 | 13.93 | 13.44 | 13.92 | 1,430 | +0.58(+4.35%) |
Sep 08, 2022 | 12.98 | 14.01 | 12.90 | 13.34 | 20,906 | +0.36(+2.77%) |
Sep 07, 2022 | 13.94 | 14.05 | 12.98 | 12.98 | 14,919 | -0.87(-6.28%) |
Sep 06, 2022 | 15.65 | 15.87 | 13.62 | 13.85 | 42,233 | -2.06(-12.95%) |
Sep 02, 2022 | 16.71 | 16.71 | 15.42 | 15.91 | 56,003 | +0.41(+2.65%) |