Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.75 | 15.60 | 14.01 | 15.60 | 9,040 | +0.79(+5.33%) |
Nov 29, 2022 | 14.95 | 15.70 | 14.55 | 14.81 | 6,605 | -0.89(-5.70%) |
Nov 28, 2022 | 17.50 | 17.50 | 15.50 | 15.71 | 8,171 | -1.17(-6.93%) |
Nov 25, 2022 | 17.00 | 18.20 | 16.00 | 16.88 | 14,609 | +0.38(+2.27%) |
Nov 23, 2022 | 15.00 | 17.72 | 15.00 | 16.50 | 16,001 | +1.40(+9.27%) |
Nov 22, 2022 | 15.84 | 15.99 | 14.00 | 15.10 | 13,873 | -0.74(-4.67%) |
Nov 21, 2022 | 17.82 | 17.95 | 15.55 | 15.84 | 14,034 | -0.56(-3.41%) |
Nov 18, 2022 | 18.00 | 18.36 | 15.50 | 16.40 | 26,190 | -1.10(-6.29%) |
Nov 17, 2022 | 15.50 | 18.27 | 15.11 | 17.50 | 65,552 | +2.00(+12.90%) |
Nov 16, 2022 | 15.00 | 18.75 | 13.50 | 15.50 | 135,741 | +2.24(+16.89%) |
Nov 15, 2022 | 14.85 | 14.85 | 12.46 | 13.26 | 7,422 | -1.23(-8.52%) |
Nov 14, 2022 | 15.00 | 15.57 | 14.00 | 14.49 | 20,541 | +1.49(+11.50%) |
Nov 11, 2022 | 12.75 | 13.48 | 12.51 | 13.00 | 5,439 | +0.55(+4.42%) |
Nov 10, 2022 | 12.15 | 12.99 | 11.40 | 12.45 | 7,977 | +0.68(+5.78%) |
Nov 09, 2022 | 12.50 | 13.47 | 11.76 | 11.77 | 9,913 | -0.90(-7.10%) |
Nov 08, 2022 | 13.76 | 13.76 | 12.51 | 12.67 | 3,996 | -0.41(-3.13%) |
Nov 07, 2022 | 13.45 | 13.75 | 13.01 | 13.08 | 4,524 | -0.67(-4.87%) |
Nov 04, 2022 | 14.00 | 14.29 | 13.25 | 13.75 | 7,734 | -0.24(-1.72%) |
Nov 03, 2022 | 13.65 | 14.39 | 13.26 | 13.99 | 3,356 | +0.10(+0.68%) |
Nov 02, 2022 | 13.25 | 14.72 | 13.18 | 13.89 | 6,213 | +0.14(+1.05%) |
Nov 01, 2022 | 13.88 | 14.25 | 13.72 | 13.75 | 1,634 | -0.03(-0.22%) |
Oct 31, 2022 | 13.00 | 14.60 | 13.20 | 13.78 | 4,616 | +0.17(+1.29%) |
Oct 28, 2022 | 13.75 | 15.12 | 13.02 | 13.61 | 7,366 | -0.30(-2.19%) |
Oct 27, 2022 | 13.77 | 13.99 | 13.50 | 13.91 | 3,994 | -0.11(-0.75%) |
Oct 26, 2022 | 13.80 | 14.99 | 13.04 | 14.02 | 8,153 | +0.52(+3.81%) |
Oct 25, 2022 | 12.03 | 13.74 | 12.03 | 13.50 | 7,698 | +1.00(+8.00%) |
Oct 24, 2022 | 12.48 | 12.86 | 12.02 | 12.50 | 3,908 | -0.13(-1.07%) |
Oct 21, 2022 | 13.00 | 13.00 | 12.50 | 12.63 | 4,254 | -0.37(-2.81%) |
Oct 20, 2022 | 12.50 | 13.75 | 11.95 | 13.00 | 8,054 | +0.35(+2.77%) |
Oct 19, 2022 | 13.40 | 13.40 | 12.50 | 12.65 | 3,547 | -0.35(-2.69%) |
Oct 18, 2022 | 13.00 | 13.62 | 12.51 | 13.00 | 8,280 | +0.01(+0.04%) |
Oct 17, 2022 | 12.00 | 13.31 | 12.18 | 12.99 | 14,653 | +1.15(+9.71%) |
Oct 14, 2022 | 12.85 | 13.49 | 11.56 | 11.85 | 6,951 | -0.02(-0.21%) |
Oct 13, 2022 | 11.69 | 11.99 | 11.05 | 11.87 | 6,726 | +0.38(+3.26%) |
Oct 12, 2022 | 11.21 | 11.51 | 11.00 | 11.49 | 6,092 | -0.06(-0.48%) |
Oct 11, 2022 | 12.50 | 12.47 | 11.03 | 11.55 | 10,357 | -0.68(-5.56%) |
Oct 10, 2022 | 13.49 | 13.49 | 11.75 | 12.23 | 12,114 | -1.17(-8.73%) |
Oct 07, 2022 | 14.05 | 14.06 | 12.51 | 13.40 | 11,080 | -0.57(-4.11%) |
Oct 06, 2022 | 14.50 | 15.00 | 13.65 | 13.97 | 15,522 | -0.47(-3.29%) |
Oct 05, 2022 | 14.79 | 15.65 | 14.03 | 14.45 | 15,566 | -0.05(-0.34%) |
Oct 04, 2022 | 13.58 | 14.87 | 13.55 | 14.50 | 16,736 | +0.50(+3.57%) |
Oct 03, 2022 | 14.00 | 14.24 | 13.25 | 14.00 | 17,747 | +0.22(+1.63%) |
Sep 30, 2022 | 14.50 | 15.10 | 13.62 | 13.78 | 15,410 | -1.22(-8.17%) |
Sep 29, 2022 | 14.30 | 15.39 | 14.01 | 15.00 | 11,254 | +0.03(+0.17%) |
Sep 28, 2022 | 14.66 | 15.50 | 13.64 | 14.97 | 17,844 | -0.22(-1.48%) |
Sep 27, 2022 | 17.00 | 16.99 | 13.50 | 15.20 | 33,290 | -1.88(-10.98%) |
Sep 26, 2022 | 17.38 | 17.90 | 16.25 | 17.07 | 20,276 | -0.68(-3.80%) |
Sep 23, 2022 | 17.66 | 18.20 | 16.50 | 17.75 | 22,086 | -0.25(-1.39%) |
Sep 22, 2022 | 21.00 | 21.20 | 17.58 | 18.00 | 66,167 | -3.86(-17.68%) |
Sep 21, 2022 | 22.75 | 23.42 | 21.30 | 21.86 | 25,768 | -1.83(-7.72%) |
Sep 20, 2022 | 25.07 | 25.07 | 22.52 | 23.70 | 29,143 | -0.80(-3.29%) |
Sep 19, 2022 | 25.00 | 25.44 | 23.71 | 24.50 | 25,364 | -1.46(-5.62%) |
Sep 16, 2022 | 26.00 | 26.35 | 24.75 | 25.96 | 27,488 | -0.29(-1.10%) |
Sep 15, 2022 | 26.00 | 27.00 | 25.25 | 26.25 | 25,206 | +0.33(+1.27%) |
Sep 14, 2022 | 26.50 | 26.94 | 25.00 | 25.92 | 32,670 | -1.08(-4.00%) |
Sep 13, 2022 | 27.48 | 27.48 | 26.00 | 27.00 | 26,887 | -0.77(-2.76%) |
Sep 12, 2022 | 28.00 | 28.50 | 26.55 | 27.77 | 21,778 | -0.63(-2.24%) |
Sep 09, 2022 | 27.59 | 28.95 | 25.52 | 28.40 | 33,771 | +1.05(+3.84%) |
Sep 08, 2022 | 27.55 | 29.50 | 26.70 | 27.35 | 46,147 | -0.18(-0.67%) |
Sep 07, 2022 | 26.77 | 27.89 | 25.64 | 27.54 | 43,361 | -0.46(-1.66%) |
Sep 06, 2022 | 26.55 | 28.00 | 25.75 | 28.00 | 58,824 | +2.00(+7.69%) |
Sep 02, 2022 | 25.50 | 26.50 | 25.40 | 26.00 | 25,416 | -0.45(-1.70%) |