Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.40 | 13.00 | 12.10 | 12.80 | 220,103 | +0.50(+4.07%) |
Nov 29, 2022 | 12.50 | 12.90 | 12.30 | 12.30 | 87,083 | -0.30(-2.38%) |
Nov 28, 2022 | 13.00 | 13.50 | 12.30 | 12.60 | 118,799 | -0.30(-2.33%) |
Nov 25, 2022 | 12.90 | 12.90 | 12.55 | 12.90 | 50,553 | +0.20(+1.57%) |
Nov 23, 2022 | 12.30 | 13.00 | 12.20 | 12.70 | 71,576 | +0.10(+0.79%) |
Nov 22, 2022 | 13.80 | 13.80 | 12.40 | 12.60 | 68,957 | -0.90(-6.67%) |
Nov 21, 2022 | 13.50 | 14.00 | 12.60 | 13.50 | 139,233 | -0.40(-2.88%) |
Nov 18, 2022 | 14.50 | 15.20 | 13.70 | 13.90 | 82,034 | -0.60(-4.14%) |
Nov 17, 2022 | 13.80 | 14.50 | 13.51 | 14.50 | 74,345 | +0.50(+3.57%) |
Nov 16, 2022 | 15.20 | 15.20 | 13.80 | 14.00 | 111,038 | -1.60(-10.26%) |
Nov 15, 2022 | 15.30 | 16.10 | 15.05 | 15.60 | 82,811 | +0.60(+4.00%) |
Nov 14, 2022 | 16.00 | 16.40 | 14.55 | 15.00 | 118,930 | -1.30(-7.98%) |
Nov 11, 2022 | 15.70 | 16.60 | 15.25 | 16.30 | 93,825 | +0.60(+3.82%) |
Nov 10, 2022 | 15.90 | 17.10 | 15.40 | 15.70 | 115,263 | +0.70(+4.67%) |
Nov 09, 2022 | 16.10 | 16.20 | 14.60 | 15.00 | 114,305 | -1.30(-7.98%) |
Nov 08, 2022 | 16.00 | 17.00 | 15.60 | 16.30 | 125,956 | +0.30(+1.88%) |
Nov 07, 2022 | 15.80 | 16.20 | 15.15 | 16.00 | 111,363 | +0.20(+1.27%) |
Nov 04, 2022 | 16.40 | 16.40 | 15.10 | 15.80 | 87,509 | +0.10(+0.64%) |
Nov 03, 2022 | 15.70 | 15.80 | 14.80 | 15.70 | 127,573 | +0.40(+2.61%) |
Nov 02, 2022 | 17.70 | 17.77 | 15.20 | 15.30 | 175,572 | -2.40(-13.56%) |
Nov 01, 2022 | 18.10 | 18.40 | 17.50 | 17.70 | 119,960 | +0.00(+0.00%) |
Oct 31, 2022 | 17.00 | 18.00 | 16.40 | 17.70 | 150,489 | +0.50(+2.91%) |
Oct 28, 2022 | 16.50 | 17.25 | 16.20 | 17.20 | 111,926 | +0.80(+4.88%) |
Oct 27, 2022 | 15.90 | 17.20 | 15.80 | 16.40 | 118,059 | +0.20(+1.23%) |
Oct 26, 2022 | 15.90 | 16.45 | 15.60 | 16.20 | 117,790 | +0.30(+1.89%) |
Oct 25, 2022 | 13.90 | 16.05 | 13.90 | 15.90 | 202,173 | +2.00(+14.39%) |
Oct 24, 2022 | 14.40 | 14.56 | 13.10 | 13.90 | 129,508 | -0.60(-4.14%) |
Oct 21, 2022 | 13.90 | 14.55 | 13.10 | 14.50 | 167,005 | +0.80(+5.84%) |
Oct 20, 2022 | 12.60 | 13.80 | 12.40 | 13.70 | 154,870 | +1.20(+9.60%) |
Oct 19, 2022 | 12.30 | 12.60 | 11.80 | 12.50 | 147,614 | +0.40(+3.31%) |
Oct 18, 2022 | 12.00 | 12.40 | 11.30 | 12.10 | 220,024 | +0.50(+4.31%) |
Oct 17, 2022 | 10.80 | 12.20 | 10.80 | 11.60 | 299,940 | +1.30(+12.62%) |
Oct 14, 2022 | 11.00 | 11.40 | 10.20 | 10.30 | 201,323 | -0.80(-7.21%) |
Oct 13, 2022 | 10.30 | 11.20 | 9.900 | 11.10 | 615,533 | +0.80(+7.77%) |
Oct 12, 2022 | 10.50 | 11.10 | 10.10 | 10.30 | 348,083 | -0.30(-2.83%) |
Oct 11, 2022 | 11.90 | 11.90 | 10.35 | 10.60 | 241,099 | -0.90(-7.83%) |
Oct 10, 2022 | 11.60 | 12.00 | 11.20 | 11.50 | 125,026 | +0.20(+1.77%) |
Oct 07, 2022 | 12.20 | 12.40 | 11.20 | 11.30 | 107,567 | -0.80(-6.61%) |
Oct 06, 2022 | 12.20 | 12.60 | 11.80 | 12.10 | 75,445 | -0.10(-0.82%) |
Oct 05, 2022 | 12.50 | 12.70 | 11.80 | 12.20 | 62,229 | -0.60(-4.69%) |
Oct 04, 2022 | 12.70 | 13.10 | 12.30 | 12.80 | 171,106 | +0.60(+4.92%) |
Oct 03, 2022 | 12.80 | 12.80 | 11.65 | 12.20 | 143,223 | +0.70(+6.09%) |
Sep 30, 2022 | 12.00 | 12.50 | 11.30 | 11.50 | 132,259 | -0.60(-4.96%) |
Sep 29, 2022 | 13.10 | 13.30 | 11.75 | 12.10 | 135,708 | -1.20(-9.02%) |
Sep 28, 2022 | 12.60 | 13.50 | 12.30 | 13.30 | 100,937 | +0.70(+5.56%) |
Sep 27, 2022 | 13.50 | 13.60 | 12.40 | 12.60 | 186,302 | -0.40(-3.08%) |
Sep 26, 2022 | 13.20 | 14.20 | 12.90 | 13.00 | 93,487 | -0.60(-4.41%) |
Sep 23, 2022 | 13.70 | 14.10 | 13.30 | 13.60 | 130,563 | -0.30(-2.16%) |
Sep 22, 2022 | 14.00 | 14.40 | 13.30 | 13.90 | 160,353 | -0.20(-1.42%) |
Sep 21, 2022 | 14.60 | 14.95 | 14.00 | 14.10 | 192,522 | -0.70(-4.73%) |
Sep 20, 2022 | 14.40 | 14.99 | 14.20 | 14.80 | 143,974 | +0.00(+0.00%) |
Sep 19, 2022 | 15.10 | 15.30 | 14.50 | 14.80 | 154,226 | -0.30(-1.99%) |
Sep 16, 2022 | 16.10 | 16.10 | 14.70 | 15.10 | 375,258 | -1.40(-8.48%) |
Sep 15, 2022 | 16.60 | 16.90 | 15.80 | 16.50 | 315,940 | +0.00(+0.00%) |
Sep 14, 2022 | 16.90 | 17.00 | 16.20 | 16.50 | 143,091 | -0.50(-2.94%) |
Sep 13, 2022 | 17.10 | 17.30 | 16.25 | 17.00 | 173,223 | -0.50(-2.86%) |
Sep 12, 2022 | 17.80 | 18.05 | 17.40 | 17.50 | 88,010 | +0.30(+1.74%) |
Sep 09, 2022 | 17.40 | 17.98 | 17.20 | 17.20 | 134,288 | +0.10(+0.58%) |
Sep 08, 2022 | 18.40 | 18.80 | 16.80 | 17.10 | 192,786 | -1.60(-8.56%) |
Sep 07, 2022 | 17.70 | 18.80 | 17.30 | 18.70 | 141,318 | +1.20(+6.86%) |
Sep 06, 2022 | 18.10 | 18.10 | 17.40 | 17.50 | 99,984 | -0.30(-1.69%) |
Sep 02, 2022 | 18.90 | 18.90 | 17.70 | 17.80 | 96,300 | -0.50(-2.73%) |