Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.510 | 10.28 | 9.510 | 9.970 | 37,056 | +0.45(+4.73%) |
Nov 29, 2022 | 10.29 | 10.52 | 9.070 | 9.520 | 24,328 | -0.88(-8.46%) |
Nov 28, 2022 | 11.02 | 11.19 | 10.01 | 10.40 | 26,758 | -0.62(-5.63%) |
Nov 25, 2022 | 10.90 | 11.62 | 10.65 | 11.02 | 21,091 | +0.31(+2.89%) |
Nov 23, 2022 | 10.75 | 11.12 | 10.05 | 10.71 | 54,923 | -0.05(-0.46%) |
Nov 22, 2022 | 11.66 | 11.86 | 10.64 | 10.76 | 43,988 | -0.99(-8.43%) |
Nov 21, 2022 | 13.00 | 13.00 | 11.45 | 11.75 | 60,981 | -1.27(-9.75%) |
Nov 18, 2022 | 14.15 | 14.15 | 12.79 | 13.02 | 34,130 | -0.78(-5.65%) |
Nov 17, 2022 | 13.91 | 14.35 | 13.56 | 13.80 | 51,786 | -0.41(-2.89%) |
Nov 16, 2022 | 14.68 | 14.74 | 13.92 | 14.21 | 71,403 | -0.49(-3.33%) |
Nov 15, 2022 | 14.75 | 14.88 | 14.53 | 14.70 | 67,806 | -0.02(-0.14%) |
Nov 14, 2022 | 15.00 | 15.09 | 14.25 | 14.72 | 70,426 | -0.15(-1.01%) |
Nov 11, 2022 | 14.99 | 14.99 | 14.36 | 14.87 | 45,332 | +0.17(+1.16%) |
Nov 10, 2022 | 15.77 | 16.00 | 14.47 | 14.70 | 63,963 | -1.18(-7.43%) |
Nov 09, 2022 | 15.00 | 16.00 | 14.81 | 15.88 | 44,207 | +0.65(+4.27%) |
Nov 08, 2022 | 16.87 | 17.29 | 14.80 | 15.23 | 39,331 | -1.72(-10.15%) |
Nov 07, 2022 | 15.76 | 16.95 | 15.51 | 16.95 | 50,795 | +0.98(+6.14%) |
Nov 04, 2022 | 16.02 | 16.02 | 15.12 | 15.97 | 38,042 | +0.03(+0.19%) |
Nov 03, 2022 | 14.81 | 16.30 | 14.81 | 15.94 | 58,833 | +0.96(+6.41%) |
Nov 02, 2022 | 13.79 | 15.41 | 13.35 | 14.98 | 18,314 | +1.37(+10.07%) |
Nov 01, 2022 | 14.77 | 15.12 | 12.93 | 13.61 | 44,634 | -0.81(-5.62%) |
Oct 31, 2022 | 15.00 | 15.80 | 14.41 | 14.42 | 17,402 | -0.64(-4.25%) |
Oct 28, 2022 | 15.40 | 15.45 | 14.38 | 15.06 | 27,989 | -0.35(-2.27%) |
Oct 27, 2022 | 15.16 | 15.65 | 14.95 | 15.41 | 5,683 | +0.47(+3.15%) |
Oct 26, 2022 | 15.51 | 15.51 | 14.27 | 14.94 | 25,871 | -0.77(-4.90%) |
Oct 25, 2022 | 16.41 | 16.73 | 15.17 | 15.71 | 25,121 | -0.62(-3.80%) |
Oct 24, 2022 | 16.40 | 16.64 | 15.92 | 16.33 | 11,947 | -0.08(-0.49%) |
Oct 21, 2022 | 16.73 | 17.76 | 15.67 | 16.41 | 36,835 | -0.21(-1.26%) |
Oct 20, 2022 | 17.00 | 17.11 | 16.03 | 16.62 | 24,022 | -0.66(-3.82%) |
Oct 19, 2022 | 18.46 | 18.46 | 17.04 | 17.28 | 19,564 | -1.58(-8.38%) |
Oct 18, 2022 | 19.12 | 19.25 | 17.82 | 18.86 | 27,009 | +0.22(+1.18%) |
Oct 17, 2022 | 18.35 | 18.89 | 17.47 | 18.64 | 37,530 | +0.76(+4.25%) |
Oct 14, 2022 | 19.15 | 19.42 | 17.50 | 17.88 | 31,683 | -0.62(-3.35%) |
Oct 13, 2022 | 18.07 | 19.15 | 17.66 | 18.50 | 44,705 | +0.00(+0.00%) |
Oct 12, 2022 | 17.02 | 19.02 | 17.02 | 18.50 | 38,158 | +1.07(+6.14%) |
Oct 11, 2022 | 18.48 | 19.69 | 16.99 | 17.43 | 53,097 | -2.26(-11.48%) |
Oct 10, 2022 | 17.81 | 20.44 | 17.33 | 19.69 | 53,912 | +1.80(+10.06%) |
Oct 07, 2022 | 18.11 | 19.75 | 17.72 | 17.89 | 21,076 | -0.22(-1.21%) |
Oct 06, 2022 | 18.36 | 18.47 | 17.80 | 18.11 | 26,590 | -0.22(-1.20%) |
Oct 05, 2022 | 19.79 | 21.04 | 18.00 | 18.33 | 39,880 | -1.34(-6.81%) |
Oct 04, 2022 | 18.84 | 20.50 | 18.60 | 19.67 | 76,358 | +1.17(+6.32%) |
Oct 03, 2022 | 18.08 | 19.97 | 17.74 | 18.50 | 63,039 | +1.12(+6.44%) |
Sep 30, 2022 | 15.40 | 17.86 | 15.40 | 17.38 | 51,207 | +2.06(+13.45%) |
Sep 29, 2022 | 15.70 | 17.00 | 14.86 | 15.32 | 37,037 | -1.19(-7.21%) |
Sep 28, 2022 | 15.75 | 17.71 | 15.56 | 16.51 | 76,685 | +1.01(+6.52%) |
Sep 27, 2022 | 12.90 | 16.40 | 12.42 | 15.50 | 69,100 | +3.68(+31.13%) |
Sep 26, 2022 | 11.35 | 12.86 | 11.35 | 11.82 | 12,695 | +0.62(+5.54%) |
Sep 23, 2022 | 11.35 | 11.37 | 10.01 | 11.20 | 59,739 | +0.00(+0.00%) |
Sep 22, 2022 | 9.630 | 11.94 | 9.550 | 11.20 | 23,868 | +1.69(+17.77%) |
Sep 21, 2022 | 9.210 | 9.965 | 8.950 | 9.510 | 13,043 | +0.40(+4.39%) |
Sep 20, 2022 | 9.580 | 10.67 | 8.970 | 9.110 | 36,673 | -0.50(-5.20%) |
Sep 19, 2022 | 8.580 | 10.02 | 8.580 | 9.610 | 13,552 | +0.78(+8.83%) |
Sep 16, 2022 | 8.620 | 8.960 | 8.220 | 8.830 | 17,379 | +0.33(+3.88%) |
Sep 15, 2022 | 8.830 | 9.150 | 8.180 | 8.500 | 28,635 | -0.15(-1.73%) |
Sep 14, 2022 | 8.240 | 8.930 | 8.130 | 8.650 | 16,822 | +0.26(+3.10%) |
Sep 13, 2022 | 8.010 | 9.360 | 8.000 | 8.390 | 39,500 | +0.09(+1.08%) |
Sep 12, 2022 | 9.400 | 9.920 | 8.020 | 8.300 | 37,729 | -1.15(-12.17%) |
Sep 09, 2022 | 8.350 | 9.500 | 8.350 | 9.450 | 31,100 | +1.08(+12.90%) |
Sep 08, 2022 | 9.350 | 9.690 | 8.010 | 8.370 | 32,554 | -0.91(-9.81%) |
Sep 07, 2022 | 8.810 | 9.400 | 8.665 | 9.280 | 45,393 | +0.71(+8.28%) |
Sep 06, 2022 | 12.68 | 13.25 | 8.380 | 8.570 | 65,152 | -4.21(-32.94%) |
Sep 02, 2022 | 14.40 | 15.51 | 12.31 | 12.78 | 40,487 | -1.78(-12.23%) |