Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.910 | 10.72 | 9.560 | 10.70 | 227,804 | +0.78(+7.86%) |
Nov 29, 2022 | 10.06 | 10.36 | 9.830 | 9.920 | 187,830 | -0.09(-0.90%) |
Nov 28, 2022 | 10.57 | 10.57 | 9.800 | 10.01 | 259,106 | -0.70(-6.54%) |
Nov 25, 2022 | 10.25 | 10.92 | 10.05 | 10.71 | 163,181 | +0.61(+6.04%) |
Nov 23, 2022 | 9.590 | 10.28 | 9.418 | 10.10 | 165,038 | +0.52(+5.43%) |
Nov 22, 2022 | 9.910 | 9.975 | 9.275 | 9.580 | 175,704 | -0.31(-3.13%) |
Nov 21, 2022 | 9.810 | 10.01 | 9.500 | 9.890 | 542,822 | -0.01(-0.10%) |
Nov 18, 2022 | 10.75 | 10.85 | 9.700 | 9.900 | 602,499 | -0.53(-5.08%) |
Nov 17, 2022 | 10.68 | 10.79 | 10.11 | 10.43 | 568,701 | -0.58(-5.27%) |
Nov 16, 2022 | 10.98 | 11.30 | 10.60 | 11.01 | 799,494 | +0.51(+4.86%) |
Nov 15, 2022 | 12.70 | 12.71 | 10.15 | 10.50 | 1,188,096 | -1.98(-15.87%) |
Nov 14, 2022 | 15.16 | 15.33 | 12.11 | 12.48 | 1,224,273 | -3.53(-22.05%) |
Nov 11, 2022 | 15.00 | 16.54 | 14.63 | 16.01 | 390,450 | +1.00(+6.66%) |
Nov 10, 2022 | 12.80 | 15.27 | 12.66 | 15.01 | 527,570 | +3.03(+25.29%) |
Nov 09, 2022 | 13.02 | 13.25 | 11.88 | 11.98 | 322,082 | -1.25(-9.45%) |
Nov 08, 2022 | 14.53 | 14.74 | 13.09 | 13.23 | 288,743 | -1.05(-7.35%) |
Nov 07, 2022 | 13.97 | 14.45 | 13.52 | 14.28 | 166,972 | +0.40(+2.88%) |
Nov 04, 2022 | 15.00 | 15.00 | 13.54 | 13.88 | 210,434 | -0.62(-4.28%) |
Nov 03, 2022 | 14.41 | 14.87 | 14.08 | 14.50 | 94,940 | -0.14(-0.96%) |
Nov 02, 2022 | 15.56 | 14.29 | 14.64 | 405,013 | -1.05(-6.69%) | |
Nov 01, 2022 | 16.30 | 17.34 | 15.67 | 15.69 | 173,664 | -0.30(-1.88%) |
Oct 31, 2022 | 16.01 | 16.43 | 15.56 | 15.99 | 236,068 | -0.13(-0.81%) |
Oct 28, 2022 | 17.28 | 17.28 | 15.71 | 16.12 | 359,293 | -1.16(-6.71%) |
Oct 27, 2022 | 17.32 | 17.71 | 16.77 | 17.28 | 281,672 | +0.14(+0.82%) |
Oct 26, 2022 | 16.78 | 17.88 | 16.73 | 17.14 | 147,151 | +0.26(+1.54%) |
Oct 25, 2022 | 15.95 | 17.34 | 15.95 | 16.88 | 199,663 | +1.07(+6.77%) |
Oct 24, 2022 | 15.41 | 15.94 | 14.52 | 15.81 | 106,420 | +0.33(+2.13%) |
Oct 21, 2022 | 15.63 | 15.77 | 15.10 | 15.48 | 172,758 | +0.07(+0.45%) |
Oct 20, 2022 | 15.41 | 15.64 | 15.01 | 15.41 | 196,620 | -0.10(-0.64%) |
Oct 19, 2022 | 15.27 | 15.68 | 14.73 | 15.51 | 199,005 | +0.07(+0.45%) |
Oct 18, 2022 | 15.23 | 15.65 | 14.78 | 15.44 | 190,610 | +0.68(+4.61%) |
Oct 17, 2022 | 14.11 | 14.94 | 14.11 | 14.76 | 143,843 | +1.03(+7.50%) |
Oct 14, 2022 | 14.46 | 14.46 | 13.65 | 13.73 | 100,707 | -0.60(-4.19%) |
Oct 13, 2022 | 14.13 | 14.77 | 13.69 | 14.33 | 170,556 | -0.31(-2.12%) |
Oct 12, 2022 | 14.82 | 15.04 | 14.29 | 14.64 | 76,837 | -0.17(-1.15%) |
Oct 11, 2022 | 14.70 | 14.99 | 14.33 | 14.81 | 208,721 | +0.01(+0.07%) |
Oct 10, 2022 | 15.35 | 15.35 | 14.60 | 14.80 | 211,051 | -0.51(-3.33%) |
Oct 07, 2022 | 15.63 | 15.86 | 14.96 | 15.31 | 167,671 | -0.75(-4.67%) |
Oct 06, 2022 | 16.74 | 17.20 | 15.81 | 16.06 | 269,474 | -0.85(-5.03%) |
Oct 05, 2022 | 17.50 | 17.50 | 15.46 | 16.91 | 301,912 | -1.05(-5.85%) |
Oct 04, 2022 | 17.13 | 18.02 | 17.13 | 17.96 | 256,652 | +1.40(+8.45%) |
Oct 03, 2022 | 16.63 | 16.63 | 15.51 | 16.56 | 188,305 | +0.11(+0.67%) |
Sep 30, 2022 | 15.83 | 17.30 | 15.76 | 16.45 | 503,819 | +0.60(+3.79%) |
Sep 29, 2022 | 16.15 | 16.15 | 15.34 | 15.85 | 176,475 | -0.69(-4.17%) |
Sep 28, 2022 | 15.20 | 16.81 | 15.09 | 16.54 | 369,621 | +1.35(+8.89%) |
Sep 27, 2022 | 15.62 | 16.07 | 14.96 | 15.19 | 192,993 | -0.18(-1.17%) |
Sep 26, 2022 | 15.09 | 16.00 | 14.86 | 15.37 | 271,989 | +0.19(+1.25%) |
Sep 23, 2022 | 15.33 | 15.51 | 14.88 | 15.18 | 115,318 | -0.55(-3.50%) |
Sep 22, 2022 | 15.96 | 16.02 | 15.40 | 15.73 | 118,855 | -0.43(-2.66%) |
Sep 21, 2022 | 16.52 | 17.04 | 16.11 | 16.16 | 191,254 | -0.22(-1.34%) |
Sep 20, 2022 | 16.63 | 16.92 | 16.38 | 16.38 | 181,944 | -0.43(-2.56%) |
Sep 19, 2022 | 16.42 | 16.92 | 16.42 | 16.81 | 218,195 | +0.03(+0.18%) |
Sep 16, 2022 | 16.28 | 16.98 | 15.90 | 16.78 | 407,762 | -0.02(-0.12%) |
Sep 15, 2022 | 16.80 | 17.40 | 16.63 | 16.80 | 262,857 | -0.20(-1.18%) |
Sep 14, 2022 | 17.97 | 17.97 | 16.32 | 17.00 | 459,576 | -0.94(-5.24%) |
Sep 13, 2022 | 18.64 | 19.14 | 17.84 | 17.94 | 334,151 | -1.60(-8.19%) |
Sep 12, 2022 | 19.82 | 20.02 | 19.40 | 19.54 | 223,371 | -0.18(-0.91%) |
Sep 09, 2022 | 20.04 | 20.21 | 19.64 | 19.72 | 171,433 | -0.07(-0.35%) |
Sep 08, 2022 | 19.09 | 20.05 | 19.09 | 19.79 | 197,976 | +0.45(+2.33%) |
Sep 07, 2022 | 18.28 | 20.30 | 17.23 | 19.34 | 301,009 | +1.04(+5.68%) |
Sep 06, 2022 | 17.67 | 18.58 | 17.01 | 18.30 | 219,901 | +0.76(+4.33%) |
Sep 02, 2022 | 18.61 | 19.02 | 16.87 | 17.54 | 189,808 | -0.76(-4.15%) |