Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.52 | 14.06 | 13.46 | 13.72 | 137,613 | +0.23(+1.70%) |
Nov 29, 2022 | 13.48 | 13.62 | 13.21 | 13.49 | 145,337 | -0.02(-0.15%) |
Nov 28, 2022 | 13.53 | 13.76 | 13.39 | 13.51 | 122,689 | -0.02(-0.15%) |
Nov 25, 2022 | 13.99 | 13.99 | 13.45 | 13.53 | 69,642 | -0.31(-2.24%) |
Nov 23, 2022 | 13.69 | 13.93 | 13.57 | 13.84 | 80,139 | +0.11(+0.80%) |
Nov 22, 2022 | 13.55 | 13.84 | 13.16 | 13.73 | 166,261 | +0.18(+1.33%) |
Nov 21, 2022 | 13.82 | 14.04 | 13.46 | 13.55 | 174,753 | -0.30(-2.17%) |
Nov 18, 2022 | 14.00 | 14.55 | 13.80 | 13.85 | 374,052 | +0.05(+0.36%) |
Nov 17, 2022 | 13.28 | 13.87 | 13.28 | 13.80 | 240,446 | +0.39(+2.91%) |
Nov 16, 2022 | 13.45 | 13.60 | 13.16 | 13.41 | 138,030 | -0.13(-0.96%) |
Nov 15, 2022 | 13.14 | 13.69 | 13.14 | 13.54 | 214,673 | +0.36(+2.73%) |
Nov 14, 2022 | 12.99 | 13.49 | 12.99 | 13.18 | 190,452 | +0.18(+1.38%) |
Nov 11, 2022 | 13.43 | 13.45 | 12.79 | 13.00 | 180,395 | -0.40(-2.99%) |
Nov 10, 2022 | 13.25 | 13.46 | 13.14 | 13.40 | 175,308 | +0.54(+4.20%) |
Nov 09, 2022 | 12.87 | 13.17 | 12.69 | 12.86 | 171,262 | -0.19(-1.46%) |
Nov 08, 2022 | 13.31 | 13.33 | 12.86 | 13.05 | 204,338 | -0.19(-1.44%) |
Nov 07, 2022 | 12.84 | 13.29 | 12.52 | 13.24 | 291,369 | +0.47(+3.68%) |
Nov 04, 2022 | 12.31 | 12.80 | 12.23 | 12.77 | 235,030 | +0.69(+5.71%) |
Nov 03, 2022 | 12.30 | 12.31 | 11.55 | 12.08 | 310,163 | -0.48(-3.82%) |
Nov 02, 2022 | 12.31 | 12.91 | 11.99 | 12.56 | 405,874 | +0.29(+2.36%) |
Nov 01, 2022 | 11.90 | 12.44 | 11.68 | 12.27 | 537,333 | +0.87(+7.63%) |
Oct 31, 2022 | 10.40 | 11.50 | 10.35 | 11.40 | 441,698 | +0.88(+8.37%) |
Oct 28, 2022 | 9.730 | 10.90 | 9.612 | 10.52 | 696,018 | +1.31(+14.22%) |
Oct 27, 2022 | 9.150 | 9.210 | 8.900 | 9.210 | 165,774 | +0.06(+0.66%) |
Oct 26, 2022 | 9.000 | 9.335 | 9.000 | 9.150 | 70,465 | +0.11(+1.22%) |
Oct 25, 2022 | 8.960 | 9.340 | 8.960 | 9.040 | 85,182 | +0.03(+0.33%) |
Oct 24, 2022 | 9.030 | 9.140 | 8.860 | 9.010 | 77,389 | +0.01(+0.11%) |
Oct 21, 2022 | 8.870 | 9.100 | 8.680 | 9.000 | 87,002 | +0.21(+2.39%) |
Oct 20, 2022 | 8.880 | 9.105 | 8.760 | 8.790 | 70,645 | -0.09(-1.01%) |
Oct 19, 2022 | 8.960 | 9.220 | 8.780 | 8.880 | 48,439 | -0.14(-1.55%) |
Oct 18, 2022 | 9.190 | 9.450 | 8.900 | 9.020 | 121,101 | -0.10(-1.10%) |
Oct 17, 2022 | 8.840 | 9.170 | 8.840 | 9.120 | 103,540 | +0.39(+4.47%) |
Oct 14, 2022 | 9.200 | 9.280 | 8.700 | 8.730 | 77,535 | -0.40(-4.38%) |
Oct 13, 2022 | 8.610 | 9.202 | 8.490 | 9.130 | 121,947 | +0.39(+4.46%) |
Oct 12, 2022 | 8.980 | 8.980 | 8.600 | 8.740 | 68,242 | -0.23(-2.56%) |
Oct 11, 2022 | 8.770 | 9.020 | 8.510 | 8.970 | 105,147 | +0.26(+2.99%) |
Oct 10, 2022 | 8.740 | 8.910 | 8.600 | 8.710 | 90,143 | -0.09(-1.02%) |
Oct 07, 2022 | 9.270 | 9.400 | 8.750 | 8.800 | 141,339 | -0.50(-5.38%) |
Oct 06, 2022 | 9.540 | 9.680 | 9.280 | 9.300 | 94,588 | -0.21(-2.21%) |
Oct 05, 2022 | 9.590 | 9.720 | 9.140 | 9.510 | 132,646 | -0.22(-2.26%) |
Oct 04, 2022 | 9.790 | 10.05 | 9.670 | 9.730 | 114,334 | +0.12(+1.25%) |
Oct 03, 2022 | 9.030 | 9.820 | 9.030 | 9.610 | 167,499 | +0.54(+5.95%) |
Sep 30, 2022 | 9.330 | 9.720 | 9.030 | 9.070 | 191,352 | -0.30(-3.20%) |
Sep 29, 2022 | 9.480 | 9.680 | 9.140 | 9.370 | 165,501 | -0.22(-2.29%) |
Sep 28, 2022 | 8.990 | 9.610 | 8.990 | 9.590 | 174,483 | +0.57(+6.32%) |
Sep 27, 2022 | 8.720 | 9.220 | 8.720 | 9.020 | 166,172 | +0.36(+4.16%) |
Sep 26, 2022 | 8.280 | 8.855 | 8.280 | 8.660 | 124,402 | +0.27(+3.22%) |
Sep 23, 2022 | 8.610 | 8.730 | 8.260 | 8.390 | 157,614 | -0.39(-4.44%) |
Sep 22, 2022 | 9.100 | 9.130 | 8.630 | 8.780 | 133,354 | -0.35(-3.83%) |
Sep 21, 2022 | 9.250 | 9.680 | 9.100 | 9.130 | 128,326 | -0.16(-1.72%) |
Sep 20, 2022 | 9.300 | 9.525 | 9.070 | 9.290 | 113,912 | -0.10(-1.06%) |
Sep 19, 2022 | 9.490 | 9.650 | 9.000 | 9.390 | 189,810 | -0.09(-0.95%) |
Sep 16, 2022 | 9.200 | 9.520 | 9.000 | 9.480 | 306,039 | +0.15(+1.61%) |
Sep 15, 2022 | 9.240 | 9.700 | 9.210 | 9.330 | 199,461 | +0.09(+0.97%) |
Sep 14, 2022 | 9.020 | 9.310 | 8.500 | 9.240 | 164,785 | +0.20(+2.21%) |
Sep 13, 2022 | 9.080 | 9.190 | 8.770 | 9.040 | 132,850 | -0.25(-2.69%) |
Sep 12, 2022 | 9.350 | 9.450 | 9.100 | 9.290 | 169,585 | -0.13(-1.38%) |
Sep 09, 2022 | 9.350 | 9.520 | 9.290 | 9.420 | 101,627 | +0.12(+1.29%) |
Sep 08, 2022 | 9.160 | 9.340 | 9.070 | 9.300 | 132,338 | +0.13(+1.42%) |
Sep 07, 2022 | 8.760 | 9.170 | 8.740 | 9.170 | 146,400 | +0.39(+4.44%) |
Sep 06, 2022 | 8.680 | 8.945 | 8.600 | 8.780 | 162,814 | +0.05(+0.57%) |
Sep 02, 2022 | 9.080 | 9.110 | 8.700 | 8.730 | 137,652 | -0.35(-3.85%) |