Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.21 | 12.48 | 12.01 | 12.48 | 564,157 | +0.37(+3.06%) |
Nov 29, 2022 | 12.09 | 12.24 | 12.08 | 12.11 | 263,118 | +0.05(+0.41%) |
Nov 28, 2022 | 12.32 | 12.45 | 12.01 | 12.06 | 574,644 | -0.38(-3.05%) |
Nov 25, 2022 | 12.49 | 12.62 | 12.43 | 12.44 | 128,558 | -0.07(-0.56%) |
Nov 23, 2022 | 12.56 | 12.70 | 12.46 | 12.51 | 215,650 | -0.15(-1.18%) |
Nov 22, 2022 | 12.63 | 12.82 | 12.57 | 12.66 | 403,215 | +0.18(+1.44%) |
Nov 21, 2022 | 12.84 | 13.02 | 12.27 | 12.48 | 567,267 | -0.56(-4.29%) |
Nov 18, 2022 | 12.94 | 13.12 | 12.81 | 13.04 | 608,836 | +0.23(+1.80%) |
Nov 17, 2022 | 12.49 | 12.81 | 12.41 | 12.81 | 321,204 | +0.16(+1.26%) |
Nov 16, 2022 | 12.58 | 12.71 | 12.46 | 12.65 | 560,920 | +0.04(+0.32%) |
Nov 15, 2022 | 12.56 | 12.76 | 12.41 | 12.61 | 839,489 | +0.18(+1.45%) |
Nov 14, 2022 | 12.66 | 12.94 | 12.42 | 12.43 | 533,605 | -0.39(-3.04%) |
Nov 11, 2022 | 12.88 | 13.29 | 12.80 | 12.82 | 551,145 | +0.07(+0.55%) |
Nov 10, 2022 | 12.49 | 12.75 | 12.32 | 12.75 | 550,791 | +0.73(+6.07%) |
Nov 09, 2022 | 12.28 | 12.44 | 11.98 | 12.02 | 510,042 | -0.42(-3.38%) |
Nov 08, 2022 | 12.48 | 12.66 | 12.30 | 12.44 | 573,510 | -0.13(-1.03%) |
Nov 07, 2022 | 12.66 | 13.26 | 12.49 | 12.57 | 946,660 | +0.11(+0.88%) |
Nov 04, 2022 | 12.65 | 12.92 | 12.26 | 12.46 | 864,888 | +0.03(+0.24%) |
Nov 03, 2022 | 12.52 | 12.68 | 12.27 | 12.43 | 920,229 | -0.20(-1.58%) |
Nov 02, 2022 | 12.75 | 13.51 | 12.30 | 12.63 | 1,136,141 | -0.12(-0.94%) |
Nov 01, 2022 | 12.87 | 12.87 | 12.62 | 12.75 | 920,907 | +0.02(+0.16%) |
Oct 31, 2022 | 12.24 | 12.92 | 12.10 | 12.73 | 1,058,949 | +0.43(+3.50%) |
Oct 28, 2022 | 12.22 | 12.34 | 11.99 | 12.30 | 608,857 | +0.26(+2.16%) |
Oct 27, 2022 | 12.26 | 12.57 | 11.98 | 12.04 | 535,696 | -0.01(-0.08%) |
Oct 26, 2022 | 11.85 | 12.07 | 11.65 | 12.05 | 515,354 | +0.35(+2.99%) |
Oct 25, 2022 | 11.48 | 11.81 | 11.40 | 11.70 | 430,027 | +0.21(+1.83%) |
Oct 24, 2022 | 11.55 | 11.63 | 11.36 | 11.49 | 468,054 | +0.02(+0.17%) |
Oct 21, 2022 | 11.13 | 11.54 | 11.13 | 11.47 | 474,877 | +0.43(+3.89%) |
Oct 20, 2022 | 11.18 | 11.34 | 10.97 | 11.04 | 411,819 | -0.09(-0.81%) |
Oct 19, 2022 | 11.00 | 11.22 | 10.96 | 11.13 | 477,149 | +0.11(+1.00%) |
Oct 18, 2022 | 11.10 | 11.35 | 10.80 | 11.02 | 487,695 | +0.08(+0.73%) |
Oct 17, 2022 | 10.77 | 11.14 | 10.76 | 10.94 | 640,252 | +0.43(+4.09%) |
Oct 14, 2022 | 10.92 | 11.00 | 10.50 | 10.51 | 687,025 | -0.48(-4.37%) |
Oct 13, 2022 | 10.30 | 11.01 | 10.22 | 10.99 | 567,763 | +0.49(+4.67%) |
Oct 12, 2022 | 10.65 | 10.68 | 10.41 | 10.50 | 446,924 | -0.16(-1.50%) |
Oct 11, 2022 | 10.54 | 10.87 | 10.47 | 10.66 | 601,882 | -0.09(-0.84%) |
Oct 10, 2022 | 11.21 | 11.38 | 10.74 | 10.75 | 692,634 | -0.49(-4.36%) |
Oct 07, 2022 | 11.42 | 11.54 | 11.12 | 11.24 | 1,164,048 | -0.23(-2.01%) |
Oct 06, 2022 | 11.29 | 11.74 | 11.28 | 11.47 | 691,369 | +0.06(+0.53%) |
Oct 05, 2022 | 11.24 | 11.61 | 11.19 | 11.41 | 875,029 | +0.07(+0.62%) |
Oct 04, 2022 | 10.99 | 11.35 | 10.87 | 11.34 | 1,345,680 | +0.61(+5.68%) |
Oct 03, 2022 | 10.38 | 10.79 | 10.34 | 10.73 | 741,052 | +0.68(+6.77%) |
Sep 30, 2022 | 9.850 | 10.24 | 9.780 | 10.05 | 1,301,213 | +0.14(+1.41%) |
Sep 29, 2022 | 9.680 | 9.940 | 9.315 | 9.910 | 1,298,650 | +0.06(+0.61%) |
Sep 28, 2022 | 9.490 | 9.970 | 9.370 | 9.850 | 776,228 | +0.52(+5.57%) |
Sep 27, 2022 | 9.620 | 9.620 | 9.168 | 9.330 | 909,076 | -0.07(-0.74%) |
Sep 26, 2022 | 9.320 | 9.680 | 9.190 | 9.400 | 873,857 | +0.09(+0.97%) |
Sep 23, 2022 | 9.840 | 9.850 | 9.260 | 9.310 | 964,271 | -0.87(-8.55%) |
Sep 22, 2022 | 10.63 | 10.77 | 10.16 | 10.18 | 556,448 | -0.42(-3.96%) |
Sep 21, 2022 | 11.00 | 11.10 | 10.59 | 10.60 | 592,656 | -0.28(-2.57%) |
Sep 20, 2022 | 11.12 | 11.13 | 10.86 | 10.88 | 445,844 | -0.25(-2.25%) |
Sep 19, 2022 | 10.94 | 11.21 | 10.89 | 11.13 | 909,243 | -0.01(-0.09%) |
Sep 16, 2022 | 11.26 | 11.26 | 10.92 | 11.14 | 1,504,716 | -0.24(-2.11%) |
Sep 15, 2022 | 11.41 | 11.54 | 11.32 | 11.38 | 535,798 | -0.26(-2.23%) |
Sep 14, 2022 | 11.52 | 11.65 | 11.31 | 11.64 | 590,298 | +0.25(+2.19%) |
Sep 13, 2022 | 11.53 | 11.64 | 11.28 | 11.39 | 611,227 | -0.35(-2.98%) |
Sep 12, 2022 | 11.74 | 11.92 | 11.61 | 11.74 | 418,924 | +0.14(+1.21%) |
Sep 09, 2022 | 11.57 | 11.75 | 11.49 | 11.60 | 430,415 | +0.27(+2.38%) |
Sep 08, 2022 | 11.59 | 11.60 | 11.22 | 11.33 | 596,916 | -0.28(-2.41%) |
Sep 07, 2022 | 11.34 | 11.63 | 11.20 | 11.61 | 568,261 | +0.14(+1.22%) |
Sep 06, 2022 | 11.78 | 11.88 | 11.34 | 11.47 | 675,025 | -0.26(-2.22%) |
Sep 02, 2022 | 11.89 | 11.95 | 11.66 | 11.73 | 418,458 | +0.09(+0.77%) |