Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.48 | 13.69 | 13.06 | 13.65 | 310,079 | +0.17(+1.26%) |
Nov 29, 2022 | 13.51 | 13.77 | 13.43 | 13.48 | 313,020 | -0.13(-0.96%) |
Nov 28, 2022 | 13.48 | 13.82 | 13.40 | 13.61 | 265,646 | -0.01(-0.07%) |
Nov 25, 2022 | 13.54 | 13.73 | 13.51 | 13.62 | 83,195 | -0.03(-0.22%) |
Nov 23, 2022 | 13.40 | 13.73 | 13.22 | 13.65 | 202,365 | +0.23(+1.71%) |
Nov 22, 2022 | 13.36 | 13.54 | 13.20 | 13.42 | 236,607 | +0.32(+2.44%) |
Nov 21, 2022 | 13.50 | 13.52 | 12.92 | 13.10 | 403,278 | -0.48(-3.53%) |
Nov 18, 2022 | 13.12 | 13.76 | 13.01 | 13.58 | 848,923 | +0.78(+6.09%) |
Nov 17, 2022 | 12.36 | 12.80 | 12.15 | 12.80 | 443,646 | +0.00(+0.00%) |
Nov 16, 2022 | 12.50 | 12.81 | 12.26 | 12.80 | 376,644 | +0.21(+1.67%) |
Nov 15, 2022 | 12.46 | 12.88 | 12.37 | 12.59 | 642,231 | +0.56(+4.66%) |
Nov 14, 2022 | 12.77 | 12.94 | 11.95 | 12.03 | 746,945 | -0.95(-7.32%) |
Nov 11, 2022 | 13.50 | 13.91 | 12.80 | 12.98 | 835,279 | +0.45(+3.59%) |
Nov 10, 2022 | 11.85 | 12.82 | 11.84 | 12.53 | 572,679 | +1.54(+14.01%) |
Nov 09, 2022 | 10.96 | 11.49 | 10.87 | 10.99 | 357,868 | -0.14(-1.26%) |
Nov 08, 2022 | 11.20 | 11.30 | 10.81 | 11.13 | 314,873 | -0.08(-0.71%) |
Nov 07, 2022 | 11.02 | 11.23 | 10.74 | 11.21 | 248,924 | +0.22(+2.00%) |
Nov 04, 2022 | 10.86 | 11.24 | 10.74 | 10.99 | 484,795 | +0.38(+3.58%) |
Nov 03, 2022 | 10.47 | 10.76 | 10.22 | 10.61 | 278,561 | -0.15(-1.39%) |
Nov 02, 2022 | 11.45 | 10.75 | 10.76 | 390,703 | -0.69(-6.03%) | |
Nov 01, 2022 | 11.65 | 11.65 | 11.21 | 11.45 | 221,415 | +0.14(+1.24%) |
Oct 31, 2022 | 11.26 | 11.35 | 10.98 | 11.31 | 223,741 | -0.13(-1.14%) |
Oct 28, 2022 | 10.95 | 11.52 | 10.88 | 11.44 | 277,832 | +0.49(+4.47%) |
Oct 27, 2022 | 11.10 | 11.50 | 10.93 | 10.95 | 337,024 | -0.10(-0.90%) |
Oct 26, 2022 | 11.16 | 11.45 | 11.05 | 11.05 | 269,611 | +0.00(+0.00%) |
Oct 25, 2022 | 10.40 | 11.29 | 10.40 | 11.05 | 484,201 | +0.74(+7.18%) |
Oct 24, 2022 | 10.00 | 10.32 | 9.870 | 10.31 | 353,637 | +0.36(+3.62%) |
Oct 21, 2022 | 9.710 | 10.02 | 9.470 | 9.950 | 741,923 | +0.24(+2.47%) |
Oct 20, 2022 | 9.790 | 10.08 | 9.685 | 9.710 | 537,412 | -0.14(-1.42%) |
Oct 19, 2022 | 10.39 | 10.40 | 9.760 | 9.850 | 589,972 | -0.66(-6.28%) |
Oct 18, 2022 | 10.80 | 10.99 | 10.42 | 10.51 | 279,740 | -0.14(-1.31%) |
Oct 17, 2022 | 10.80 | 10.89 | 10.50 | 10.65 | 269,471 | +0.19(+1.82%) |
Oct 14, 2022 | 10.64 | 10.86 | 10.43 | 10.46 | 393,462 | -0.09(-0.85%) |
Oct 13, 2022 | 10.00 | 10.63 | 9.640 | 10.55 | 412,252 | +0.16(+1.54%) |
Oct 12, 2022 | 10.54 | 10.54 | 10.22 | 10.39 | 165,152 | -0.15(-1.42%) |
Oct 11, 2022 | 10.37 | 10.79 | 10.29 | 10.54 | 511,314 | +0.06(+0.57%) |
Oct 10, 2022 | 10.57 | 10.62 | 10.31 | 10.48 | 228,669 | -0.06(-0.57%) |
Oct 07, 2022 | 10.77 | 10.77 | 10.40 | 10.54 | 217,212 | -0.46(-4.18%) |
Oct 06, 2022 | 10.95 | 11.20 | 10.81 | 11.00 | 263,725 | -0.06(-0.54%) |
Oct 05, 2022 | 11.07 | 11.21 | 10.87 | 11.06 | 449,648 | -0.33(-2.90%) |
Oct 04, 2022 | 10.71 | 11.41 | 10.71 | 11.39 | 540,523 | +1.01(+9.73%) |
Oct 03, 2022 | 9.910 | 10.49 | 9.830 | 10.38 | 514,144 | +0.71(+7.34%) |
Sep 30, 2022 | 10.01 | 10.01 | 9.650 | 9.670 | 566,112 | -0.41(-4.07%) |
Sep 29, 2022 | 10.32 | 10.39 | 9.920 | 10.08 | 428,448 | -0.44(-4.18%) |
Sep 28, 2022 | 10.10 | 10.65 | 10.07 | 10.52 | 505,830 | +0.50(+4.99%) |
Sep 27, 2022 | 10.48 | 10.54 | 9.840 | 10.02 | 509,076 | -0.27(-2.62%) |
Sep 26, 2022 | 10.79 | 11.09 | 10.28 | 10.29 | 387,229 | -0.68(-6.20%) |
Sep 23, 2022 | 10.89 | 10.99 | 10.69 | 10.97 | 357,772 | -0.14(-1.26%) |
Sep 22, 2022 | 11.58 | 11.59 | 10.98 | 11.11 | 443,460 | -0.56(-4.80%) |
Sep 21, 2022 | 12.05 | 12.18 | 11.64 | 11.67 | 843,913 | -0.25(-2.10%) |
Sep 20, 2022 | 12.20 | 12.20 | 11.88 | 11.92 | 882,696 | -0.47(-3.79%) |
Sep 19, 2022 | 12.26 | 12.55 | 12.18 | 12.39 | 702,378 | +0.13(+1.06%) |
Sep 16, 2022 | 11.84 | 12.38 | 11.84 | 12.26 | 1,141,901 | +0.26(+2.17%) |
Sep 15, 2022 | 12.01 | 12.32 | 11.89 | 12.00 | 388,656 | -0.11(-0.91%) |
Sep 14, 2022 | 12.41 | 12.41 | 12.07 | 12.11 | 513,548 | -0.29(-2.34%) |
Sep 13, 2022 | 13.16 | 13.16 | 12.34 | 12.40 | 387,217 | -1.32(-9.62%) |
Sep 12, 2022 | 13.85 | 14.10 | 13.66 | 13.72 | 269,814 | +0.03(+0.22%) |
Sep 09, 2022 | 13.63 | 13.81 | 13.51 | 13.69 | 458,914 | +0.27(+2.01%) |
Sep 08, 2022 | 13.29 | 13.63 | 13.16 | 13.42 | 373,982 | -0.12(-0.89%) |
Sep 07, 2022 | 13.05 | 13.60 | 13.05 | 13.54 | 450,074 | +0.43(+3.28%) |
Sep 06, 2022 | 13.66 | 13.74 | 13.02 | 13.11 | 311,769 | -0.60(-4.38%) |
Sep 02, 2022 | 13.34 | 14.02 | 13.06 | 13.71 | 368,325 | +0.58(+4.42%) |