Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.94 | 14.04 | 13.52 | 13.77 | 742,889 | -0.02(-0.13%) |
Nov 29, 2022 | 13.73 | 14.25 | 13.68 | 13.79 | 922,667 | +0.44(+3.28%) |
Nov 28, 2022 | 13.79 | 14.11 | 13.29 | 13.35 | 856,091 | -0.53(-3.82%) |
Nov 25, 2022 | 13.21 | 14.23 | 13.17 | 13.88 | 879,717 | +0.67(+5.05%) |
Nov 23, 2022 | 13.72 | 13.91 | 13.19 | 13.21 | 771,858 | -0.62(-4.49%) |
Nov 22, 2022 | 13.74 | 14.01 | 13.47 | 13.83 | 811,016 | +0.25(+1.81%) |
Nov 21, 2022 | 13.56 | 13.65 | 13.04 | 13.59 | 994,020 | +0.05(+0.40%) |
Nov 18, 2022 | 12.68 | 13.57 | 12.34 | 13.53 | 1,082,920 | +0.77(+6.01%) |
Nov 17, 2022 | 12.36 | 12.81 | 12.35 | 12.77 | 799,313 | +0.20(+1.60%) |
Nov 16, 2022 | 12.79 | 12.85 | 12.35 | 12.56 | 666,396 | -0.23(-1.78%) |
Nov 15, 2022 | 12.62 | 12.91 | 12.30 | 12.79 | 903,582 | +0.44(+3.55%) |
Nov 14, 2022 | 12.45 | 12.69 | 12.27 | 12.35 | 1,003,050 | +0.09(+0.74%) |
Nov 11, 2022 | 12.65 | 12.66 | 12.13 | 12.26 | 518,222 | -0.16(-1.25%) |
Nov 10, 2022 | 12.61 | 12.68 | 12.11 | 12.42 | 645,985 | +0.11(+0.89%) |
Nov 09, 2022 | 12.83 | 12.89 | 12.17 | 12.31 | 919,526 | -0.63(-4.87%) |
Nov 08, 2022 | 12.61 | 13.01 | 12.57 | 12.94 | 1,092,091 | +0.41(+3.28%) |
Nov 07, 2022 | 13.04 | 13.04 | 12.47 | 12.53 | 890,115 | -0.28(-2.21%) |
Nov 04, 2022 | 13.08 | 13.10 | 12.58 | 12.81 | 748,607 | +0.10(+0.79%) |
Nov 03, 2022 | 12.45 | 12.97 | 12.33 | 12.71 | 1,156,138 | +0.24(+1.90%) |
Nov 02, 2022 | 12.96 | 12.47 | 1,499,151 | -0.13(-1.02%) | ||
Nov 01, 2022 | 12.45 | 12.81 | 12.12 | 12.60 | 1,188,663 | +0.25(+2.00%) |
Oct 31, 2022 | 11.68 | 12.43 | 11.68 | 12.35 | 941,176 | +0.53(+4.48%) |
Oct 28, 2022 | 11.79 | 11.91 | 11.45 | 11.82 | 686,869 | +0.08(+0.70%) |
Oct 27, 2022 | 11.51 | 12.03 | 11.24 | 11.74 | 694,522 | +0.12(+1.02%) |
Oct 26, 2022 | 11.54 | 11.79 | 11.20 | 11.62 | 767,861 | +0.18(+1.60%) |
Oct 25, 2022 | 10.41 | 11.46 | 10.41 | 11.44 | 1,312,676 | +1.07(+10.30%) |
Oct 24, 2022 | 10.67 | 10.67 | 10.15 | 10.37 | 590,056 | -0.30(-2.82%) |
Oct 21, 2022 | 10.46 | 10.83 | 10.34 | 10.67 | 555,486 | +0.24(+2.27%) |
Oct 20, 2022 | 10.82 | 10.88 | 10.37 | 10.44 | 661,896 | -0.42(-3.87%) |
Oct 19, 2022 | 10.71 | 10.99 | 10.52 | 10.86 | 1,000,544 | +0.26(+2.41%) |
Oct 18, 2022 | 10.32 | 10.61 | 9.971 | 10.60 | 1,019,200 | +0.52(+5.16%) |
Oct 17, 2022 | 9.542 | 10.21 | 9.423 | 10.08 | 1,748,817 | +0.49(+5.14%) |
Oct 14, 2022 | 9.140 | 9.615 | 9.127 | 9.588 | 873,896 | +0.55(+6.06%) |
Oct 13, 2022 | 8.638 | 9.049 | 8.601 | 9.040 | 428,860 | +0.33(+3.77%) |
Oct 12, 2022 | 8.464 | 8.729 | 8.264 | 8.711 | 294,716 | +0.20(+2.36%) |
Oct 11, 2022 | 8.300 | 8.574 | 8.163 | 8.510 | 311,717 | +0.08(+0.98%) |
Oct 10, 2022 | 8.693 | 8.802 | 8.318 | 8.428 | 498,518 | -0.27(-3.15%) |
Oct 07, 2022 | 8.574 | 8.848 | 8.483 | 8.702 | 383,169 | +0.14(+1.60%) |
Oct 06, 2022 | 8.437 | 8.702 | 8.325 | 8.565 | 349,787 | +0.12(+1.41%) |
Oct 05, 2022 | 8.291 | 8.501 | 7.999 | 8.446 | 596,007 | +0.05(+0.54%) |
Oct 04, 2022 | 8.684 | 8.755 | 8.300 | 8.401 | 567,855 | -0.16(-1.81%) |
Oct 03, 2022 | 8.556 | 8.711 | 8.483 | 8.556 | 1,114,729 | +0.22(+2.63%) |
Sep 30, 2022 | 8.309 | 8.583 | 8.309 | 8.337 | 595,233 | +0.05(+0.55%) |
Sep 29, 2022 | 8.647 | 8.707 | 7.990 | 8.291 | 957,655 | -0.44(-5.02%) |
Sep 28, 2022 | 8.976 | 8.976 | 8.437 | 8.729 | 512,877 | -0.03(-0.31%) |
Sep 27, 2022 | 8.574 | 8.839 | 8.464 | 8.757 | 601,868 | +0.29(+3.45%) |
Sep 26, 2022 | 8.200 | 8.656 | 8.054 | 8.464 | 793,492 | +0.11(+1.31%) |
Sep 23, 2022 | 9.195 | 9.195 | 8.291 | 8.355 | 1,063,196 | -1.06(-11.25%) |
Sep 22, 2022 | 9.232 | 9.597 | 9.227 | 9.414 | 603,520 | +0.23(+2.49%) |
Sep 21, 2022 | 9.505 | 9.569 | 9.095 | 9.186 | 722,256 | -0.18(-1.95%) |
Sep 20, 2022 | 9.533 | 9.679 | 9.286 | 9.368 | 1,132,180 | -0.16(-1.72%) |
Sep 19, 2022 | 8.903 | 9.550 | 8.889 | 9.533 | 1,229,783 | +0.40(+4.40%) |
Sep 16, 2022 | 9.405 | 9.451 | 8.839 | 9.131 | 1,132,051 | +0.00(+0.00%) |
Sep 15, 2022 | 9.259 | 9.286 | 8.958 | 9.131 | 729,925 | -0.23(-2.44%) |
Sep 14, 2022 | 9.268 | 9.647 | 9.158 | 9.359 | 1,181,978 | +0.22(+2.40%) |
Sep 13, 2022 | 8.985 | 9.312 | 8.675 | 9.140 | 1,099,009 | +0.09(+1.01%) |
Sep 12, 2022 | 9.076 | 9.168 | 8.793 | 9.049 | 904,434 | +0.05(+0.61%) |
Sep 09, 2022 | 8.894 | 9.158 | 8.885 | 8.994 | 687,561 | +0.16(+1.76%) |
Sep 08, 2022 | 8.711 | 8.866 | 8.638 | 8.839 | 378,713 | +0.16(+1.79%) |
Sep 07, 2022 | 8.967 | 8.980 | 8.510 | 8.684 | 872,438 | -0.37(-4.13%) |
Sep 06, 2022 | 9.204 | 9.241 | 8.821 | 9.058 | 1,223,955 | -0.01(-0.10%) |
Sep 02, 2022 | 8.702 | 9.113 | 8.574 | 9.067 | 751,210 | +0.53(+6.20%) |