Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.31 | 16.13 | 14.98 | 15.78 | 250,710 | +0.72(+4.78%) |
Nov 29, 2022 | 15.09 | 15.34 | 14.77 | 15.06 | 206,572 | +0.34(+2.31%) |
Nov 28, 2022 | 14.75 | 15.70 | 14.50 | 14.72 | 341,376 | -0.72(-4.66%) |
Nov 25, 2022 | 15.80 | 16.03 | 15.00 | 15.44 | 467,882 | -0.23(-1.47%) |
Nov 23, 2022 | 15.73 | 16.16 | 15.38 | 15.67 | 154,690 | -0.38(-2.37%) |
Nov 22, 2022 | 16.08 | 16.61 | 16.05 | 16.05 | 180,313 | +0.03(+0.19%) |
Nov 21, 2022 | 16.71 | 16.71 | 14.64 | 16.02 | 365,941 | -0.41(-2.50%) |
Nov 18, 2022 | 16.33 | 16.67 | 15.63 | 16.43 | 237,600 | -0.23(-1.38%) |
Nov 17, 2022 | 15.65 | 16.66 | 15.37 | 16.66 | 260,738 | +0.82(+5.18%) |
Nov 16, 2022 | 16.96 | 16.96 | 15.78 | 15.84 | 272,571 | -1.18(-6.93%) |
Nov 15, 2022 | 16.60 | 17.15 | 16.38 | 17.02 | 175,212 | +0.54(+3.28%) |
Nov 14, 2022 | 17.49 | 18.16 | 16.48 | 16.48 | 346,103 | -0.94(-5.40%) |
Nov 11, 2022 | 16.88 | 18.63 | 16.79 | 17.42 | 648,803 | +1.32(+8.20%) |
Nov 10, 2022 | 16.50 | 16.50 | 14.55 | 16.10 | 460,566 | +0.64(+4.14%) |
Nov 09, 2022 | 16.50 | 16.94 | 15.14 | 15.46 | 522,127 | -1.55(-9.11%) |
Nov 08, 2022 | 15.86 | 17.47 | 15.60 | 17.01 | 588,567 | +1.28(+8.14%) |
Nov 07, 2022 | 14.58 | 15.85 | 14.58 | 15.73 | 369,938 | +1.19(+8.18%) |
Nov 04, 2022 | 15.55 | 15.75 | 14.39 | 14.54 | 316,851 | -0.26(-1.76%) |
Nov 03, 2022 | 15.31 | 15.80 | 14.03 | 14.80 | 654,500 | -0.46(-3.01%) |
Nov 02, 2022 | 15.52 | 16.27 | 14.74 | 15.26 | 365,950 | +0.04(+0.26%) |
Nov 01, 2022 | 15.96 | 16.20 | 14.95 | 15.22 | 270,308 | -0.17(-1.10%) |
Oct 31, 2022 | 14.38 | 15.82 | 13.66 | 15.39 | 407,870 | +1.22(+8.61%) |
Oct 28, 2022 | 14.21 | 14.68 | 13.53 | 14.17 | 314,451 | -0.05(-0.35%) |
Oct 27, 2022 | 14.77 | 15.05 | 13.69 | 14.22 | 332,296 | -0.30(-2.07%) |
Oct 26, 2022 | 13.90 | 15.06 | 13.81 | 14.52 | 375,183 | +0.80(+5.83%) |
Oct 25, 2022 | 12.81 | 13.80 | 12.40 | 13.72 | 296,380 | +0.87(+6.77%) |
Oct 24, 2022 | 12.94 | 13.75 | 12.57 | 12.85 | 321,521 | +0.03(+0.23%) |
Oct 21, 2022 | 12.25 | 13.19 | 11.58 | 12.82 | 593,121 | +0.75(+6.21%) |
Oct 20, 2022 | 12.41 | 12.43 | 11.76 | 12.07 | 435,052 | -0.18(-1.47%) |
Oct 19, 2022 | 10.36 | 12.73 | 10.36 | 12.25 | 1,208,549 | +2.01(+19.63%) |
Oct 18, 2022 | 10.04 | 10.45 | 9.660 | 10.24 | 186,729 | +0.29(+2.91%) |
Oct 17, 2022 | 9.510 | 9.990 | 9.510 | 9.950 | 145,051 | +0.63(+6.76%) |
Oct 14, 2022 | 9.730 | 9.961 | 9.280 | 9.320 | 118,250 | -0.75(-7.45%) |
Oct 13, 2022 | 9.610 | 10.24 | 9.586 | 10.07 | 133,283 | +0.28(+2.86%) |
Oct 12, 2022 | 9.670 | 10.29 | 9.490 | 9.790 | 225,887 | -0.02(-0.20%) |
Oct 11, 2022 | 9.750 | 10.12 | 9.310 | 9.810 | 204,520 | -0.32(-3.16%) |
Oct 10, 2022 | 10.34 | 10.97 | 9.850 | 10.13 | 187,957 | -0.40(-3.80%) |
Oct 07, 2022 | 10.05 | 10.80 | 9.790 | 10.53 | 300,409 | +0.42(+4.15%) |
Oct 06, 2022 | 10.04 | 10.40 | 9.820 | 10.11 | 237,992 | -0.15(-1.46%) |
Oct 05, 2022 | 8.840 | 10.88 | 8.330 | 10.26 | 787,605 | +1.21(+13.37%) |
Oct 04, 2022 | 8.730 | 9.090 | 8.360 | 9.050 | 336,685 | +0.41(+4.75%) |
Oct 03, 2022 | 8.770 | 8.770 | 8.020 | 8.640 | 244,963 | +0.41(+4.98%) |
Sep 30, 2022 | 7.210 | 8.939 | 7.024 | 8.230 | 814,188 | +0.97(+13.36%) |
Sep 29, 2022 | 6.910 | 7.550 | 6.440 | 7.260 | 284,200 | +0.29(+4.16%) |
Sep 28, 2022 | 5.500 | 7.380 | 5.820 | 6.970 | 821,037 | +1.62(+30.28%) |
Sep 27, 2022 | 5.460 | 5.600 | 5.180 | 5.350 | 68,839 | +0.04(+0.75%) |
Sep 26, 2022 | 5.050 | 5.410 | 5.020 | 5.310 | 170,354 | +0.09(+1.72%) |
Sep 23, 2022 | 5.630 | 5.763 | 5.210 | 5.220 | 225,042 | -0.78(-13.00%) |
Sep 22, 2022 | 6.320 | 6.370 | 5.770 | 6.000 | 198,694 | -0.24(-3.85%) |
Sep 21, 2022 | 6.420 | 6.560 | 6.100 | 6.240 | 84,426 | -0.07(-1.11%) |
Sep 20, 2022 | 6.120 | 6.390 | 6.110 | 6.310 | 95,198 | +0.04(+0.64%) |
Sep 19, 2022 | 6.250 | 6.420 | 6.160 | 6.270 | 66,021 | -0.16(-2.49%) |
Sep 16, 2022 | 6.790 | 6.790 | 6.400 | 6.430 | 228,172 | -0.49(-7.08%) |
Sep 15, 2022 | 7.010 | 7.200 | 6.850 | 6.920 | 104,489 | -0.22(-3.08%) |
Sep 14, 2022 | 7.170 | 7.410 | 7.060 | 7.140 | 82,169 | +0.09(+1.28%) |
Sep 13, 2022 | 7.070 | 7.330 | 6.945 | 7.050 | 158,764 | -0.22(-3.03%) |
Sep 12, 2022 | 7.310 | 7.385 | 7.000 | 7.270 | 99,672 | +0.07(+0.97%) |
Sep 09, 2022 | 7.120 | 7.310 | 7.050 | 7.200 | 102,019 | +0.33(+4.80%) |
Sep 08, 2022 | 6.820 | 7.070 | 6.580 | 6.870 | 102,324 | +0.11(+1.63%) |
Sep 07, 2022 | 6.820 | 7.120 | 6.390 | 6.760 | 283,958 | -0.35(-4.92%) |
Sep 06, 2022 | 7.590 | 7.690 | 7.110 | 7.110 | 129,582 | -0.38(-5.07%) |
Sep 02, 2022 | 7.450 | 7.840 | 7.180 | 7.490 | 136,021 | +0.40(+5.64%) |