Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.93 | 14.50 | 13.65 | 14.48 | 2,632,245 | +1.04(+7.76%) |
Nov 29, 2022 | 12.99 | 13.54 | 12.90 | 13.43 | 1,749,110 | +1.05(+8.49%) |
Nov 28, 2022 | 12.27 | 12.51 | 12.09 | 12.38 | 1,075,668 | +0.18(+1.51%) |
Nov 25, 2022 | 12.12 | 12.31 | 11.90 | 12.20 | 601,003 | -0.42(-3.36%) |
Nov 23, 2022 | 12.34 | 13.09 | 12.23 | 12.62 | 1,451,871 | +0.50(+4.11%) |
Nov 22, 2022 | 12.28 | 12.50 | 11.95 | 12.12 | 1,189,707 | -0.23(-1.87%) |
Nov 21, 2022 | 12.71 | 12.89 | 12.33 | 12.35 | 1,030,626 | -0.56(-4.36%) |
Nov 18, 2022 | 14.10 | 14.12 | 12.84 | 12.92 | 1,326,895 | -1.24(-8.74%) |
Nov 17, 2022 | 13.15 | 14.31 | 13.04 | 14.15 | 1,545,715 | +0.43(+3.16%) |
Nov 16, 2022 | 14.66 | 14.74 | 13.42 | 13.72 | 1,427,905 | -1.41(-9.33%) |
Nov 15, 2022 | 14.49 | 15.93 | 14.40 | 15.13 | 2,797,983 | +1.07(+7.61%) |
Nov 14, 2022 | 13.75 | 14.32 | 13.41 | 14.06 | 3,110,039 | +0.61(+4.53%) |
Nov 11, 2022 | 13.01 | 14.74 | 12.69 | 13.45 | 2,084,987 | +0.90(+7.21%) |
Nov 10, 2022 | 12.23 | 12.68 | 11.77 | 12.55 | 1,164,426 | +1.13(+9.85%) |
Nov 09, 2022 | 11.18 | 11.89 | 11.14 | 11.42 | 1,887,310 | -0.24(-2.06%) |
Nov 08, 2022 | 11.44 | 11.89 | 11.03 | 11.66 | 867,314 | +0.00(+0.00%) |
Nov 07, 2022 | 11.69 | 11.83 | 10.92 | 11.66 | 1,050,129 | +0.10(+0.88%) |
Nov 04, 2022 | 10.51 | 11.66 | 10.24 | 11.56 | 2,228,023 | +1.85(+19.11%) |
Nov 03, 2022 | 9.356 | 9.983 | 9.236 | 9.707 | 1,008,220 | +0.08(+0.86%) |
Nov 02, 2022 | 10.31 | 10.31 | 9.550 | 9.623 | 1,271,073 | -0.61(-5.95%) |
Nov 01, 2022 | 9.965 | 10.30 | 9.716 | 10.23 | 1,187,329 | +0.86(+9.15%) |
Oct 31, 2022 | 9.245 | 9.886 | 9.208 | 9.374 | 727,077 | +0.00(+0.00%) |
Oct 28, 2022 | 8.895 | 9.402 | 8.825 | 9.374 | 959,731 | +0.29(+3.15%) |
Oct 27, 2022 | 9.337 | 9.384 | 8.922 | 9.088 | 1,189,799 | -0.49(-5.11%) |
Oct 26, 2022 | 8.922 | 9.697 | 8.821 | 9.577 | 1,877,511 | +0.64(+7.12%) |
Oct 25, 2022 | 9.199 | 9.605 | 8.895 | 8.941 | 1,649,854 | -0.02(-0.21%) |
Oct 24, 2022 | 10.54 | 10.60 | 8.738 | 8.959 | 3,112,740 | -2.61(-22.57%) |
Oct 21, 2022 | 11.64 | 11.68 | 11.36 | 11.57 | 764,194 | -0.15(-1.26%) |
Oct 20, 2022 | 11.51 | 12.32 | 11.36 | 11.72 | 816,068 | +0.22(+1.93%) |
Oct 19, 2022 | 12.33 | 12.43 | 11.35 | 11.50 | 691,755 | -1.13(-8.92%) |
Oct 18, 2022 | 13.16 | 13.26 | 12.41 | 12.62 | 470,959 | -0.18(-1.37%) |
Oct 17, 2022 | 13.09 | 13.13 | 12.69 | 12.80 | 517,768 | +0.29(+2.29%) |
Oct 14, 2022 | 13.40 | 13.47 | 12.41 | 12.51 | 627,088 | -0.68(-5.17%) |
Oct 13, 2022 | 12.22 | 13.41 | 11.99 | 13.19 | 848,302 | +0.65(+5.15%) |
Oct 12, 2022 | 12.58 | 12.79 | 12.16 | 12.55 | 522,394 | -0.03(-0.22%) |
Oct 11, 2022 | 12.67 | 13.08 | 12.20 | 12.58 | 1,002,800 | -0.23(-1.80%) |
Oct 10, 2022 | 13.63 | 13.63 | 12.64 | 12.81 | 605,606 | -0.84(-6.15%) |
Oct 07, 2022 | 14.05 | 14.05 | 13.58 | 13.65 | 565,264 | -0.66(-4.58%) |
Oct 06, 2022 | 14.25 | 14.67 | 14.03 | 14.30 | 606,208 | -0.06(-0.39%) |
Oct 05, 2022 | 13.54 | 14.46 | 13.22 | 14.36 | 1,083,752 | +0.72(+5.28%) |
Oct 04, 2022 | 12.83 | 13.86 | 12.71 | 13.64 | 984,552 | +1.39(+11.38%) |
Oct 03, 2022 | 11.82 | 12.29 | 11.74 | 12.24 | 457,535 | +0.42(+3.51%) |
Sep 30, 2022 | 11.64 | 11.97 | 11.58 | 11.83 | 472,702 | +0.20(+1.75%) |
Sep 29, 2022 | 11.91 | 11.93 | 11.21 | 11.63 | 856,459 | -0.55(-4.55%) |
Sep 28, 2022 | 11.53 | 12.26 | 10.99 | 12.18 | 939,191 | +0.50(+4.27%) |
Sep 27, 2022 | 12.36 | 12.47 | 11.63 | 11.68 | 648,411 | -0.48(-3.95%) |
Sep 26, 2022 | 12.20 | 12.34 | 12.01 | 12.16 | 527,571 | -0.02(-0.15%) |
Sep 23, 2022 | 12.66 | 12.70 | 12.16 | 12.18 | 542,372 | -0.76(-5.85%) |
Sep 22, 2022 | 12.94 | 13.54 | 12.83 | 12.94 | 504,282 | +0.16(+1.23%) |
Sep 21, 2022 | 13.22 | 13.22 | 12.62 | 12.78 | 598,410 | -0.53(-3.95%) |
Sep 20, 2022 | 13.21 | 13.66 | 13.13 | 13.30 | 624,292 | +0.12(+0.91%) |
Sep 19, 2022 | 12.55 | 13.23 | 12.48 | 13.19 | 748,630 | +0.53(+4.15%) |
Sep 16, 2022 | 12.74 | 12.94 | 12.30 | 12.66 | 1,124,579 | -0.48(-3.65%) |
Sep 15, 2022 | 12.89 | 13.34 | 12.89 | 13.14 | 664,838 | +0.15(+1.14%) |
Sep 14, 2022 | 13.35 | 13.35 | 12.83 | 12.99 | 575,717 | -0.29(-2.20%) |
Sep 13, 2022 | 13.49 | 13.94 | 13.27 | 13.28 | 745,188 | -0.73(-5.20%) |
Sep 12, 2022 | 13.38 | 14.08 | 13.37 | 14.01 | 1,014,943 | +0.74(+5.56%) |
Sep 09, 2022 | 12.73 | 13.29 | 12.68 | 13.27 | 637,843 | +0.84(+6.74%) |
Sep 08, 2022 | 12.16 | 12.45 | 11.93 | 12.44 | 624,183 | +0.09(+0.74%) |
Sep 07, 2022 | 12.61 | 12.65 | 12.15 | 12.34 | 822,168 | -0.15(-1.17%) |
Sep 06, 2022 | 12.80 | 12.80 | 12.31 | 12.49 | 882,144 | -0.37(-2.90%) |
Sep 02, 2022 | 13.39 | 13.50 | 12.57 | 12.86 | 916,546 | -0.63(-4.66%) |