Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.75 | 12.49 | 11.46 | 12.39 | 617,545 | +0.68(+5.81%) |
Nov 29, 2022 | 11.42 | 12.05 | 11.39 | 11.71 | 795,334 | +0.36(+3.17%) |
Nov 28, 2022 | 11.73 | 11.94 | 11.25 | 11.35 | 336,647 | -0.51(-4.30%) |
Nov 25, 2022 | 11.80 | 12.12 | 11.63 | 11.86 | 68,626 | -0.03(-0.25%) |
Nov 23, 2022 | 12.57 | 12.83 | 11.86 | 11.89 | 212,280 | -0.63(-5.03%) |
Nov 22, 2022 | 12.61 | 12.71 | 12.08 | 12.52 | 233,658 | +0.05(+0.40%) |
Nov 21, 2022 | 12.90 | 12.92 | 12.41 | 12.47 | 187,546 | -0.53(-4.08%) |
Nov 18, 2022 | 13.53 | 13.53 | 12.84 | 13.00 | 433,658 | -0.06(-0.46%) |
Nov 17, 2022 | 13.51 | 13.67 | 12.79 | 13.06 | 360,494 | -0.67(-4.88%) |
Nov 16, 2022 | 14.06 | 14.19 | 13.63 | 13.73 | 339,478 | -0.47(-3.31%) |
Nov 15, 2022 | 14.67 | 14.74 | 13.69 | 14.20 | 484,273 | -0.04(-0.28%) |
Nov 14, 2022 | 14.48 | 14.85 | 14.20 | 14.24 | 807,122 | -0.35(-2.40%) |
Nov 11, 2022 | 13.70 | 15.09 | 13.58 | 14.59 | 441,851 | +0.86(+6.26%) |
Nov 10, 2022 | 12.63 | 13.88 | 12.51 | 13.73 | 565,240 | +1.73(+14.42%) |
Nov 09, 2022 | 12.99 | 12.99 | 11.98 | 12.00 | 405,432 | -0.98(-7.55%) |
Nov 08, 2022 | 13.07 | 13.33 | 12.76 | 12.98 | 294,001 | -0.05(-0.38%) |
Nov 07, 2022 | 13.10 | 13.49 | 12.61 | 13.03 | 376,847 | +0.07(+0.54%) |
Nov 04, 2022 | 12.81 | 12.99 | 12.16 | 12.96 | 337,241 | +0.37(+2.94%) |
Nov 03, 2022 | 12.46 | 13.08 | 12.39 | 12.59 | 264,032 | -0.03(-0.24%) |
Nov 02, 2022 | 13.11 | 12.62 | 434,587 | -0.57(-4.32%) | ||
Nov 01, 2022 | 12.99 | 13.45 | 12.89 | 13.19 | 283,610 | +0.46(+3.61%) |
Oct 31, 2022 | 12.76 | 13.00 | 12.59 | 12.73 | 300,208 | -0.10(-0.78%) |
Oct 28, 2022 | 12.28 | 12.85 | 12.13 | 12.83 | 386,434 | +0.61(+4.99%) |
Oct 27, 2022 | 12.25 | 12.41 | 11.72 | 12.22 | 284,877 | +0.15(+1.24%) |
Oct 26, 2022 | 12.31 | 12.76 | 12.00 | 12.07 | 470,450 | +0.06(+0.50%) |
Oct 25, 2022 | 11.48 | 12.18 | 11.27 | 12.01 | 537,977 | +0.72(+6.38%) |
Oct 24, 2022 | 11.40 | 11.43 | 10.82 | 11.29 | 246,057 | -0.08(-0.70%) |
Oct 21, 2022 | 11.28 | 11.44 | 10.91 | 11.37 | 520,473 | +0.39(+3.55%) |
Oct 20, 2022 | 11.13 | 11.59 | 10.82 | 10.98 | 384,452 | +0.00(+0.00%) |
Oct 19, 2022 | 11.36 | 11.61 | 10.77 | 10.98 | 442,236 | -0.59(-5.10%) |
Oct 18, 2022 | 11.52 | 11.76 | 11.36 | 11.57 | 324,965 | +0.25(+2.21%) |
Oct 17, 2022 | 10.96 | 11.40 | 10.71 | 11.32 | 613,860 | +0.45(+4.14%) |
Oct 14, 2022 | 11.12 | 11.33 | 10.82 | 10.87 | 754,385 | -0.13(-1.18%) |
Oct 13, 2022 | 10.63 | 11.18 | 10.44 | 11.00 | 473,035 | +0.06(+0.55%) |
Oct 12, 2022 | 11.01 | 11.01 | 10.47 | 10.94 | 442,851 | -0.11(-1.00%) |
Oct 11, 2022 | 10.88 | 11.40 | 10.67 | 11.05 | 708,362 | +0.06(+0.55%) |
Oct 10, 2022 | 11.00 | 11.16 | 10.69 | 10.99 | 536,999 | +0.02(+0.18%) |
Oct 07, 2022 | 12.13 | 12.39 | 10.93 | 10.97 | 694,466 | -0.85(-7.19%) |
Oct 06, 2022 | 12.50 | 12.56 | 11.73 | 11.82 | 491,340 | -0.82(-6.49%) |
Oct 05, 2022 | 13.10 | 13.23 | 12.35 | 12.64 | 370,129 | -0.68(-5.11%) |
Oct 04, 2022 | 13.54 | 13.86 | 12.95 | 13.32 | 426,412 | +0.21(+1.60%) |
Oct 03, 2022 | 13.39 | 13.47 | 12.81 | 13.11 | 291,077 | +0.08(+0.61%) |
Sep 30, 2022 | 12.84 | 13.61 | 12.84 | 13.03 | 271,701 | +0.14(+1.09%) |
Sep 29, 2022 | 13.41 | 13.70 | 12.76 | 12.89 | 284,331 | -0.89(-6.46%) |
Sep 28, 2022 | 13.22 | 13.99 | 13.18 | 13.78 | 340,731 | +0.79(+6.08%) |
Sep 27, 2022 | 12.68 | 13.36 | 12.68 | 12.99 | 504,998 | +0.66(+5.35%) |
Sep 26, 2022 | 12.52 | 13.01 | 12.27 | 12.33 | 253,989 | -0.20(-1.60%) |
Sep 23, 2022 | 12.71 | 12.82 | 12.19 | 12.53 | 424,478 | -0.28(-2.19%) |
Sep 22, 2022 | 12.87 | 13.28 | 12.58 | 12.81 | 436,315 | -0.10(-0.77%) |
Sep 21, 2022 | 13.07 | 13.48 | 12.84 | 12.91 | 352,990 | -0.16(-1.22%) |
Sep 20, 2022 | 14.56 | 14.59 | 12.81 | 13.07 | 549,402 | -1.72(-11.63%) |
Sep 19, 2022 | 15.42 | 15.84 | 14.69 | 14.79 | 429,038 | -0.77(-4.95%) |
Sep 16, 2022 | 16.08 | 16.08 | 15.29 | 15.56 | 846,751 | -0.81(-4.95%) |
Sep 15, 2022 | 16.13 | 16.81 | 16.02 | 16.37 | 240,215 | +0.16(+0.99%) |
Sep 14, 2022 | 15.75 | 16.44 | 15.55 | 16.21 | 340,816 | +0.45(+2.86%) |
Sep 13, 2022 | 15.77 | 15.98 | 15.52 | 15.76 | 609,498 | -0.53(-3.25%) |
Sep 12, 2022 | 15.97 | 16.71 | 15.75 | 16.29 | 247,300 | +0.42(+2.65%) |
Sep 09, 2022 | 16.06 | 16.53 | 15.85 | 15.87 | 314,550 | -0.13(-0.81%) |
Sep 08, 2022 | 15.94 | 16.34 | 15.51 | 16.00 | 328,531 | -0.12(-0.74%) |
Sep 07, 2022 | 15.26 | 16.20 | 15.22 | 16.12 | 277,968 | +0.82(+5.36%) |
Sep 06, 2022 | 16.05 | 16.05 | 15.21 | 15.30 | 274,030 | -0.73(-4.55%) |
Sep 02, 2022 | 16.70 | 16.80 | 15.86 | 16.03 | 345,896 | -0.36(-2.20%) |