Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.93 | 14.03 | 13.51 | 13.75 | 743,755 | -0.02(-0.13%) |
Nov 29, 2022 | 13.72 | 14.23 | 13.66 | 13.77 | 923,742 | +0.44(+3.28%) |
Nov 28, 2022 | 13.77 | 14.09 | 13.28 | 13.33 | 857,089 | -0.53(-3.82%) |
Nov 25, 2022 | 13.20 | 14.21 | 13.15 | 13.86 | 880,742 | +0.67(+5.04%) |
Nov 23, 2022 | 13.71 | 13.89 | 13.17 | 13.20 | 772,758 | -0.62(-4.49%) |
Nov 22, 2022 | 13.73 | 13.99 | 13.45 | 13.82 | 811,961 | +0.25(+1.81%) |
Nov 21, 2022 | 13.54 | 13.63 | 13.02 | 13.57 | 995,179 | +0.05(+0.40%) |
Nov 18, 2022 | 12.67 | 13.55 | 12.32 | 13.52 | 1,084,182 | +0.77(+6.01%) |
Nov 17, 2022 | 12.35 | 12.80 | 12.34 | 12.75 | 800,245 | +0.20(+1.60%) |
Nov 16, 2022 | 12.78 | 12.84 | 12.33 | 12.55 | 667,173 | -0.23(-1.78%) |
Nov 15, 2022 | 12.60 | 12.90 | 12.28 | 12.78 | 904,636 | +0.44(+3.55%) |
Nov 14, 2022 | 12.43 | 12.67 | 12.26 | 12.34 | 1,004,220 | +0.09(+0.74%) |
Nov 11, 2022 | 12.63 | 12.64 | 12.11 | 12.25 | 518,826 | -0.16(-1.25%) |
Nov 10, 2022 | 12.60 | 12.67 | 12.09 | 12.40 | 646,738 | +0.11(+0.89%) |
Nov 09, 2022 | 12.81 | 12.87 | 12.16 | 12.29 | 920,598 | -0.63(-4.87%) |
Nov 08, 2022 | 12.60 | 13.00 | 12.56 | 12.92 | 1,093,364 | +0.41(+3.28%) |
Nov 07, 2022 | 13.02 | 13.02 | 12.46 | 12.51 | 891,153 | -0.28(-2.21%) |
Nov 04, 2022 | 13.06 | 13.08 | 12.57 | 12.80 | 749,480 | +0.10(+0.79%) |
Nov 03, 2022 | 12.43 | 12.95 | 12.31 | 12.70 | 1,157,486 | +0.24(+1.90%) |
Nov 02, 2022 | 12.94 | 12.46 | 1,500,898 | -0.13(-1.01%) | ||
Nov 01, 2022 | 12.43 | 12.80 | 12.10 | 12.59 | 1,190,049 | +0.25(+2.00%) |
Oct 31, 2022 | 11.66 | 12.42 | 11.66 | 12.34 | 942,273 | +0.53(+4.48%) |
Oct 28, 2022 | 11.77 | 11.90 | 11.44 | 11.81 | 687,670 | +0.08(+0.70%) |
Oct 27, 2022 | 11.49 | 12.02 | 11.23 | 11.73 | 695,332 | +0.12(+1.02%) |
Oct 26, 2022 | 11.53 | 11.78 | 11.19 | 11.61 | 768,756 | +0.18(+1.60%) |
Oct 25, 2022 | 10.40 | 11.45 | 10.40 | 11.43 | 1,314,206 | +1.07(+10.30%) |
Oct 24, 2022 | 10.66 | 10.66 | 10.14 | 10.36 | 590,744 | -0.30(-2.82%) |
Oct 21, 2022 | 10.44 | 10.82 | 10.32 | 10.66 | 556,133 | +0.24(+2.27%) |
Oct 20, 2022 | 10.81 | 10.87 | 10.36 | 10.42 | 662,668 | -0.42(-3.87%) |
Oct 19, 2022 | 10.70 | 10.98 | 10.51 | 10.84 | 1,001,710 | +0.26(+2.41%) |
Oct 18, 2022 | 10.31 | 10.60 | 9.960 | 10.59 | 1,020,388 | +0.52(+5.16%) |
Oct 17, 2022 | 9.531 | 10.20 | 9.412 | 10.07 | 1,750,856 | +0.49(+5.14%) |
Oct 14, 2022 | 9.130 | 9.604 | 9.116 | 9.576 | 874,915 | +0.55(+6.06%) |
Oct 13, 2022 | 8.628 | 9.038 | 8.591 | 9.029 | 429,360 | +0.33(+3.77%) |
Oct 12, 2022 | 8.455 | 8.719 | 8.254 | 8.701 | 295,059 | +0.20(+2.36%) |
Oct 11, 2022 | 8.290 | 8.564 | 8.154 | 8.500 | 312,080 | +0.08(+0.98%) |
Oct 10, 2022 | 8.683 | 8.792 | 8.309 | 8.418 | 499,099 | -0.27(-3.15%) |
Oct 07, 2022 | 8.564 | 8.838 | 8.473 | 8.692 | 383,615 | +0.14(+1.60%) |
Oct 06, 2022 | 8.427 | 8.692 | 8.315 | 8.555 | 350,195 | +0.12(+1.41%) |
Oct 05, 2022 | 8.281 | 8.491 | 7.989 | 8.436 | 596,702 | +0.05(+0.54%) |
Oct 04, 2022 | 8.674 | 8.745 | 8.290 | 8.391 | 568,517 | -0.16(-1.81%) |
Oct 03, 2022 | 8.546 | 8.701 | 8.473 | 8.546 | 1,116,028 | +0.22(+2.63%) |
Sep 30, 2022 | 8.300 | 8.573 | 8.300 | 8.327 | 595,927 | +0.05(+0.55%) |
Sep 29, 2022 | 8.637 | 8.697 | 7.980 | 8.281 | 958,771 | -0.44(-5.02%) |
Sep 28, 2022 | 8.965 | 8.965 | 8.427 | 8.719 | 513,475 | -0.03(-0.31%) |
Sep 27, 2022 | 8.564 | 8.829 | 8.455 | 8.746 | 602,570 | +0.29(+3.45%) |
Sep 26, 2022 | 8.190 | 8.646 | 8.044 | 8.455 | 794,417 | +0.11(+1.31%) |
Sep 23, 2022 | 9.184 | 9.184 | 8.281 | 8.345 | 1,064,435 | -1.06(-11.25%) |
Sep 22, 2022 | 9.221 | 9.586 | 9.216 | 9.403 | 604,223 | +0.23(+2.49%) |
Sep 21, 2022 | 9.494 | 9.558 | 9.084 | 9.175 | 723,098 | -0.18(-1.95%) |
Sep 20, 2022 | 9.522 | 9.668 | 9.275 | 9.358 | 1,133,500 | -0.16(-1.72%) |
Sep 19, 2022 | 8.892 | 9.539 | 8.878 | 9.522 | 1,231,217 | +0.40(+4.40%) |
Sep 16, 2022 | 9.394 | 9.440 | 8.829 | 9.120 | 1,133,371 | +0.00(+0.00%) |
Sep 15, 2022 | 9.248 | 9.275 | 8.947 | 9.120 | 730,775 | -0.23(-2.44%) |
Sep 14, 2022 | 9.257 | 9.636 | 9.148 | 9.348 | 1,183,356 | +0.22(+2.40%) |
Sep 13, 2022 | 8.975 | 9.301 | 8.664 | 9.130 | 1,100,290 | +0.09(+1.01%) |
Sep 12, 2022 | 9.066 | 9.157 | 8.783 | 9.038 | 905,489 | +0.05(+0.61%) |
Sep 09, 2022 | 8.883 | 9.148 | 8.874 | 8.984 | 688,363 | +0.16(+1.76%) |
Sep 08, 2022 | 8.701 | 8.856 | 8.628 | 8.829 | 379,155 | +0.16(+1.79%) |
Sep 07, 2022 | 8.956 | 8.970 | 8.500 | 8.674 | 873,455 | -0.37(-4.13%) |
Sep 06, 2022 | 9.193 | 9.230 | 8.810 | 9.047 | 1,225,382 | -0.01(-0.10%) |
Sep 02, 2022 | 8.692 | 9.102 | 8.564 | 9.057 | 752,086 | +0.53(+6.20%) |