Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.49 | 10.50 | 9.530 | 10.50 | 9,655 | +0.50(+5.00%) |
Nov 29, 2022 | 9.500 | 10.50 | 9.500 | 10.00 | 9,544 | +0.06(+0.65%) |
Nov 28, 2022 | 9.750 | 10.00 | 9.505 | 9.935 | 5,070 | +0.04(+0.35%) |
Nov 25, 2022 | 9.700 | 10.00 | 9.305 | 9.900 | 3,935 | +0.20(+2.06%) |
Nov 23, 2022 | 9.770 | 10.22 | 9.500 | 9.700 | 8,724 | +0.00(+0.05%) |
Nov 22, 2022 | 9.815 | 10.00 | 9.150 | 9.695 | 11,511 | +0.10(+0.99%) |
Nov 21, 2022 | 10.68 | 10.68 | 9.300 | 9.600 | 24,266 | -0.90(-8.57%) |
Nov 18, 2022 | 11.26 | 11.26 | 10.25 | 10.50 | 11,082 | -0.46(-4.20%) |
Nov 17, 2022 | 11.10 | 11.10 | 10.44 | 10.96 | 9,627 | -0.03(-0.32%) |
Nov 16, 2022 | 11.91 | 11.91 | 10.96 | 10.99 | 14,297 | -0.62(-5.34%) |
Nov 15, 2022 | 11.25 | 11.93 | 10.84 | 11.62 | 31,779 | +0.62(+5.59%) |
Nov 14, 2022 | 11.83 | 11.91 | 10.75 | 11.00 | 27,267 | +0.05(+0.46%) |
Nov 11, 2022 | 11.03 | 11.20 | 9.775 | 10.95 | 28,955 | +0.55(+5.29%) |
Nov 10, 2022 | 10.00 | 10.95 | 10.00 | 10.40 | 29,501 | +0.19(+1.81%) |
Nov 09, 2022 | 13.50 | 13.42 | 9.505 | 10.21 | 65,982 | -2.56(-20.04%) |
Nov 08, 2022 | 14.50 | 14.74 | 12.55 | 12.78 | 52,538 | -3.17(-19.91%) |
Nov 07, 2022 | 14.07 | 15.95 | 13.65 | 15.95 | 45,697 | +2.59(+19.39%) |
Nov 04, 2022 | 13.50 | 14.16 | 13.25 | 13.36 | 21,103 | -0.49(-3.50%) |
Nov 03, 2022 | 14.00 | 14.50 | 13.28 | 13.85 | 18,337 | -0.15(-1.11%) |
Nov 02, 2022 | 14.00 | 14.50 | 13.55 | 14.00 | 10,013 | +0.05(+0.39%) |
Nov 01, 2022 | 14.48 | 14.50 | 13.55 | 13.95 | 26,225 | -0.00(-0.04%) |
Oct 31, 2022 | 13.98 | 15.85 | 13.68 | 13.95 | 55,149 | +0.49(+3.68%) |
Oct 28, 2022 | 13.50 | 13.84 | 13.10 | 13.46 | 13,965 | +0.01(+0.04%) |
Oct 27, 2022 | 14.00 | 14.15 | 13.25 | 13.45 | 10,163 | -0.07(-0.48%) |
Oct 26, 2022 | 13.44 | 14.25 | 13.26 | 13.52 | 22,840 | +0.02(+0.11%) |
Oct 25, 2022 | 13.50 | 13.73 | 13.26 | 13.50 | 15,862 | +0.00(+0.00%) |
Oct 24, 2022 | 14.00 | 14.00 | 13.09 | 13.50 | 5,916 | +0.00(+0.00%) |
Oct 21, 2022 | 13.10 | 13.66 | 13.00 | 13.50 | 8,314 | +0.28(+2.08%) |
Oct 20, 2022 | 13.50 | 13.62 | 13.00 | 13.22 | 11,742 | -0.28(-2.04%) |
Oct 19, 2022 | 14.00 | 14.11 | 13.50 | 13.50 | 17,200 | -0.10(-0.74%) |
Oct 18, 2022 | 13.50 | 14.06 | 13.15 | 13.60 | 26,998 | +0.78(+6.08%) |
Oct 17, 2022 | 12.80 | 13.00 | 12.51 | 12.82 | 14,551 | -0.24(-1.88%) |
Oct 14, 2022 | 13.59 | 13.59 | 12.76 | 13.06 | 8,739 | +0.01(+0.08%) |
Oct 13, 2022 | 12.50 | 13.27 | 12.50 | 13.05 | 7,361 | +0.04(+0.35%) |
Oct 12, 2022 | 12.86 | 13.77 | 12.80 | 13.01 | 6,311 | +0.16(+1.25%) |
Oct 11, 2022 | 13.28 | 14.18 | 12.50 | 12.85 | 18,954 | -1.05(-7.55%) |
Oct 10, 2022 | 14.02 | 14.35 | 13.15 | 13.90 | 14,064 | +0.35(+2.58%) |
Oct 07, 2022 | 15.25 | 15.25 | 13.55 | 13.55 | 24,247 | -1.51(-10.06%) |
Oct 06, 2022 | 15.50 | 15.75 | 15.00 | 15.06 | 17,884 | -0.02(-0.10%) |
Oct 05, 2022 | 15.81 | 15.87 | 15.04 | 15.08 | 10,408 | -0.17(-1.11%) |
Oct 04, 2022 | 15.50 | 15.50 | 15.10 | 15.25 | 10,582 | +0.00(+0.00%) |
Oct 03, 2022 | 15.17 | 15.55 | 14.25 | 15.25 | 9,181 | +0.40(+2.73%) |
Sep 30, 2022 | 14.11 | 15.95 | 14.11 | 14.85 | 22,336 | +0.63(+4.47%) |
Sep 29, 2022 | 14.50 | 15.00 | 14.05 | 14.21 | 13,848 | -0.44(-3.00%) |
Sep 28, 2022 | 14.20 | 14.77 | 14.00 | 14.65 | 13,091 | +0.43(+2.99%) |
Sep 27, 2022 | 14.84 | 15.00 | 14.10 | 14.22 | 8,158 | +0.04(+0.25%) |
Sep 26, 2022 | 13.66 | 15.48 | 13.59 | 14.19 | 13,547 | +0.28(+2.01%) |
Sep 23, 2022 | 14.00 | 15.00 | 13.10 | 13.91 | 24,715 | -1.23(-8.12%) |
Sep 22, 2022 | 17.06 | 17.25 | 14.11 | 15.14 | 47,485 | -1.91(-11.20%) |
Sep 21, 2022 | 18.50 | 18.61 | 16.77 | 17.05 | 13,711 | -1.00(-5.51%) |
Sep 20, 2022 | 18.04 | 18.38 | 17.70 | 18.05 | 14,341 | -0.35(-1.93%) |
Sep 19, 2022 | 18.64 | 19.21 | 18.00 | 18.40 | 23,442 | -0.25(-1.31%) |
Sep 16, 2022 | 21.00 | 21.00 | 18.55 | 18.64 | 38,566 | -1.36(-6.78%) |
Sep 15, 2022 | 20.27 | 21.14 | 19.75 | 20.00 | 28,207 | +0.39(+1.96%) |
Sep 14, 2022 | 21.00 | 21.00 | 19.57 | 19.61 | 32,935 | -0.64(-3.14%) |
Sep 13, 2022 | 19.13 | 21.39 | 19.10 | 20.25 | 106,445 | +0.82(+4.25%) |
Sep 12, 2022 | 20.00 | 20.21 | 19.12 | 19.43 | 24,636 | -0.57(-2.87%) |
Sep 09, 2022 | 19.00 | 20.95 | 19.00 | 20.00 | 30,414 | +0.77(+4.00%) |
Sep 08, 2022 | 19.50 | 19.64 | 18.77 | 19.23 | 25,611 | -0.20(-1.00%) |
Sep 07, 2022 | 19.03 | 19.50 | 18.73 | 19.43 | 17,791 | +0.11(+0.57%) |
Sep 06, 2022 | 19.14 | 20.00 | 18.77 | 19.32 | 22,973 | +0.32(+1.66%) |
Sep 02, 2022 | 19.50 | 19.70 | 18.66 | 19.00 | 24,318 | -0.05(-0.26%) |