Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.560 | 10.09 | 9.370 | 9.950 | 1,967,161 | +0.49(+5.18%) |
Nov 29, 2022 | 9.090 | 9.505 | 8.980 | 9.460 | 817,479 | +0.41(+4.53%) |
Nov 28, 2022 | 9.100 | 9.470 | 8.952 | 9.050 | 591,445 | -0.04(-0.44%) |
Nov 25, 2022 | 9.200 | 9.287 | 8.870 | 9.090 | 337,905 | -0.17(-1.84%) |
Nov 23, 2022 | 9.310 | 9.900 | 9.080 | 9.260 | 667,172 | -0.05(-0.54%) |
Nov 22, 2022 | 8.740 | 9.330 | 8.290 | 9.310 | 801,493 | +0.57(+6.52%) |
Nov 21, 2022 | 8.810 | 8.950 | 8.440 | 8.740 | 500,374 | -0.10(-1.13%) |
Nov 18, 2022 | 8.980 | 9.240 | 8.605 | 8.840 | 808,359 | +0.05(+0.57%) |
Nov 17, 2022 | 9.420 | 9.420 | 8.710 | 8.790 | 1,356,586 | -0.75(-7.86%) |
Nov 16, 2022 | 10.80 | 10.84 | 9.470 | 9.540 | 1,184,067 | -1.38(-12.64%) |
Nov 15, 2022 | 10.98 | 11.10 | 10.15 | 10.92 | 974,517 | +0.33(+3.12%) |
Nov 14, 2022 | 10.65 | 11.13 | 10.47 | 10.59 | 903,659 | -0.10(-0.94%) |
Nov 11, 2022 | 10.35 | 11.38 | 10.05 | 10.69 | 1,274,301 | +0.11(+1.04%) |
Nov 10, 2022 | 10.00 | 10.78 | 9.900 | 10.58 | 1,842,869 | +0.89(+9.18%) |
Nov 09, 2022 | 10.18 | 10.37 | 9.520 | 9.690 | 2,325,152 | -0.70(-6.74%) |
Nov 08, 2022 | 11.62 | 11.62 | 9.940 | 10.39 | 2,440,583 | -1.26(-10.82%) |
Nov 07, 2022 | 11.99 | 12.12 | 11.59 | 11.65 | 656,675 | -0.19(-1.60%) |
Nov 04, 2022 | 12.21 | 12.38 | 11.51 | 11.84 | 879,178 | -0.23(-1.91%) |
Nov 03, 2022 | 11.72 | 12.21 | 11.61 | 12.07 | 1,009,607 | +0.23(+1.94%) |
Nov 02, 2022 | 12.55 | 12.65 | 11.77 | 11.84 | 785,864 | -0.67(-5.36%) |
Nov 01, 2022 | 12.84 | 13.29 | 12.44 | 12.51 | 1,062,298 | -0.03(-0.24%) |
Oct 31, 2022 | 12.58 | 12.99 | 12.23 | 12.54 | 975,586 | -0.23(-1.80%) |
Oct 28, 2022 | 12.38 | 12.79 | 11.99 | 12.77 | 1,016,293 | +0.38(+3.07%) |
Oct 27, 2022 | 12.36 | 12.75 | 11.97 | 12.39 | 1,449,132 | +0.11(+0.90%) |
Oct 26, 2022 | 11.25 | 12.69 | 11.24 | 12.28 | 1,577,561 | +0.95(+8.38%) |
Oct 25, 2022 | 10.89 | 11.63 | 10.81 | 11.33 | 1,251,688 | +0.50(+4.62%) |
Oct 24, 2022 | 10.78 | 10.96 | 10.34 | 10.83 | 797,753 | +0.10(+0.93%) |
Oct 21, 2022 | 10.30 | 10.83 | 10.18 | 10.73 | 804,285 | +0.44(+4.28%) |
Oct 20, 2022 | 10.02 | 10.42 | 9.985 | 10.29 | 837,991 | +0.35(+3.52%) |
Oct 19, 2022 | 10.61 | 10.84 | 9.790 | 9.940 | 1,214,122 | -0.71(-6.67%) |
Oct 18, 2022 | 10.85 | 11.02 | 10.51 | 10.65 | 663,551 | -0.05(-0.47%) |
Oct 17, 2022 | 10.73 | 10.74 | 10.28 | 10.70 | 1,015,414 | +0.30(+2.88%) |
Oct 14, 2022 | 10.45 | 10.76 | 10.18 | 10.40 | 1,013,893 | +0.04(+0.39%) |
Oct 13, 2022 | 9.780 | 10.60 | 9.450 | 10.36 | 954,382 | +0.38(+3.81%) |
Oct 12, 2022 | 9.950 | 10.01 | 9.530 | 9.980 | 1,411,876 | -0.02(-0.20%) |
Oct 11, 2022 | 9.960 | 10.72 | 9.690 | 10.00 | 1,572,608 | +0.02(+0.20%) |
Oct 10, 2022 | 10.35 | 10.41 | 9.940 | 9.980 | 1,434,847 | -0.48(-4.59%) |
Oct 07, 2022 | 11.11 | 11.26 | 10.46 | 10.46 | 1,442,307 | -0.82(-7.27%) |
Oct 06, 2022 | 12.05 | 12.08 | 11.12 | 11.28 | 1,709,939 | -0.72(-6.00%) |
Oct 05, 2022 | 12.70 | 12.97 | 11.76 | 12.00 | 1,380,090 | -1.00(-7.69%) |
Oct 04, 2022 | 13.00 | 13.18 | 12.73 | 13.00 | 1,265,598 | +0.17(+1.33%) |
Oct 03, 2022 | 12.77 | 13.05 | 12.60 | 12.83 | 1,334,613 | +0.06(+0.47%) |
Sep 30, 2022 | 12.64 | 13.40 | 12.58 | 12.77 | 1,268,281 | +0.15(+1.19%) |
Sep 29, 2022 | 13.78 | 13.79 | 12.25 | 12.62 | 1,485,891 | -1.23(-8.88%) |
Sep 28, 2022 | 12.24 | 14.16 | 12.20 | 13.85 | 2,223,724 | +1.62(+13.25%) |
Sep 27, 2022 | 11.94 | 12.40 | 11.93 | 12.23 | 1,591,325 | +0.50(+4.26%) |
Sep 26, 2022 | 12.33 | 12.76 | 11.70 | 11.73 | 1,122,815 | -0.64(-5.17%) |
Sep 23, 2022 | 12.95 | 12.97 | 11.70 | 12.37 | 2,701,573 | -0.98(-7.34%) |
Sep 22, 2022 | 12.63 | 13.50 | 12.35 | 13.35 | 3,083,954 | +0.66(+5.20%) |
Sep 21, 2022 | 12.58 | 13.55 | 12.25 | 12.69 | 2,617,170 | +0.09(+0.71%) |
Sep 20, 2022 | 12.98 | 13.36 | 12.55 | 12.60 | 1,995,491 | -0.22(-1.72%) |
Sep 19, 2022 | 13.67 | 13.67 | 12.54 | 12.82 | 3,355,408 | -0.85(-6.22%) |
Sep 16, 2022 | 14.22 | 14.22 | 12.90 | 13.67 | 9,422,746 | -0.72(-5.00%) |
Sep 15, 2022 | 14.75 | 16.13 | 14.00 | 14.39 | 5,999,963 | -0.48(-3.23%) |
Sep 14, 2022 | 11.93 | 16.60 | 11.16 | 14.87 | 46,837,956 | -5.51(-27.04%) |
Sep 13, 2022 | 19.85 | 21.62 | 18.83 | 20.38 | 2,155,635 | -0.08(-0.39%) |
Sep 12, 2022 | 19.98 | 21.14 | 19.82 | 20.46 | 1,775,300 | +0.48(+2.40%) |
Sep 09, 2022 | 19.33 | 20.94 | 19.11 | 19.98 | 1,221,279 | +0.65(+3.36%) |
Sep 08, 2022 | 20.29 | 20.91 | 19.25 | 19.33 | 1,249,803 | -0.91(-4.50%) |
Sep 07, 2022 | 21.12 | 22.32 | 18.62 | 20.24 | 2,312,950 | -0.88(-4.17%) |
Sep 06, 2022 | 22.05 | 22.32 | 20.16 | 21.12 | 1,739,652 | -1.29(-5.76%) |
Sep 02, 2022 | 22.00 | 23.49 | 21.90 | 22.41 | 1,806,747 | +0.58(+2.66%) |