Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.89 | 12.10 | 11.73 | 12.07 | 2,752,647 | +0.18(+1.50%) |
Nov 29, 2022 | 11.84 | 11.89 | 11.70 | 11.89 | 1,170,880 | +0.06(+0.48%) |
Nov 28, 2022 | 11.81 | 11.94 | 11.80 | 11.84 | 1,738,590 | -0.04(-0.34%) |
Nov 25, 2022 | 11.74 | 11.99 | 11.73 | 11.88 | 842,702 | +0.16(+1.38%) |
Nov 23, 2022 | 11.82 | 11.89 | 11.65 | 11.71 | 1,495,487 | -0.16(-1.37%) |
Nov 22, 2022 | 11.75 | 11.93 | 11.64 | 11.88 | 1,659,106 | +0.13(+1.10%) |
Nov 21, 2022 | 11.59 | 11.76 | 11.53 | 11.75 | 1,878,084 | +0.14(+1.19%) |
Nov 18, 2022 | 11.54 | 11.61 | 11.33 | 11.61 | 1,983,090 | +0.24(+2.14%) |
Nov 17, 2022 | 11.24 | 11.38 | 11.05 | 11.37 | 2,319,828 | -0.10(-0.85%) |
Nov 16, 2022 | 11.62 | 11.67 | 11.41 | 11.46 | 2,632,410 | -0.24(-2.09%) |
Nov 15, 2022 | 11.84 | 11.92 | 11.56 | 11.71 | 4,717,910 | +0.06(+0.47%) |
Nov 14, 2022 | 11.83 | 11.84 | 11.61 | 11.65 | 4,071,445 | -0.18(-1.53%) |
Nov 11, 2022 | 11.72 | 11.88 | 11.52 | 11.83 | 4,827,772 | +0.06(+0.54%) |
Nov 10, 2022 | 11.64 | 11.77 | 11.24 | 11.77 | 5,172,883 | +0.62(+5.59%) |
Nov 09, 2022 | 11.19 | 11.44 | 11.06 | 11.15 | 2,504,144 | -0.14(-1.26%) |
Nov 08, 2022 | 11.43 | 11.61 | 11.19 | 11.29 | 3,724,763 | -0.13(-1.17%) |
Nov 07, 2022 | 11.56 | 11.65 | 11.31 | 11.42 | 2,736,431 | +0.01(+0.07%) |
Nov 04, 2022 | 11.17 | 11.54 | 10.90 | 11.42 | 4,465,556 | +1.03(+9.95%) |
Nov 03, 2022 | 10.33 | 10.48 | 10.09 | 10.38 | 3,450,265 | -0.14(-1.35%) |
Nov 02, 2022 | 10.73 | 10.52 | 10.52 | 1,748,420 | -0.28(-2.63%) | |
Nov 01, 2022 | 11.11 | 11.19 | 10.74 | 10.81 | 2,030,803 | -0.06(-0.51%) |
Oct 31, 2022 | 10.84 | 10.96 | 10.72 | 10.86 | 1,648,800 | -0.05(-0.43%) |
Oct 28, 2022 | 10.57 | 10.99 | 10.55 | 10.91 | 2,089,115 | +0.31(+2.90%) |
Oct 27, 2022 | 10.56 | 10.84 | 10.50 | 10.60 | 2,027,463 | +0.18(+1.74%) |
Oct 26, 2022 | 10.39 | 10.58 | 10.26 | 10.42 | 2,534,030 | +0.11(+1.07%) |
Oct 25, 2022 | 9.901 | 10.42 | 9.846 | 10.31 | 2,371,112 | +0.48(+4.90%) |
Oct 24, 2022 | 9.791 | 9.893 | 9.625 | 9.830 | 1,831,784 | +0.13(+1.30%) |
Oct 21, 2022 | 9.712 | 9.751 | 9.469 | 9.704 | 2,278,830 | +0.07(+0.74%) |
Oct 20, 2022 | 9.822 | 9.893 | 9.601 | 9.633 | 2,493,668 | -0.15(-1.53%) |
Oct 19, 2022 | 9.775 | 9.940 | 9.680 | 9.783 | 2,438,232 | -0.10(-1.04%) |
Oct 18, 2022 | 9.933 | 10.07 | 9.802 | 9.885 | 2,675,071 | +0.16(+1.62%) |
Oct 17, 2022 | 9.704 | 9.937 | 9.625 | 9.727 | 3,564,652 | +0.19(+1.99%) |
Oct 14, 2022 | 9.917 | 10.08 | 9.507 | 9.538 | 2,942,217 | -0.29(-2.97%) |
Oct 13, 2022 | 9.420 | 9.885 | 9.278 | 9.830 | 3,114,483 | +0.17(+1.80%) |
Oct 12, 2022 | 9.696 | 9.783 | 9.368 | 9.656 | 3,248,029 | -0.04(-0.41%) |
Oct 11, 2022 | 9.191 | 9.751 | 9.081 | 9.696 | 3,646,722 | +0.51(+5.58%) |
Oct 10, 2022 | 9.325 | 9.503 | 9.128 | 9.183 | 2,422,337 | -0.17(-1.77%) |
Oct 07, 2022 | 9.412 | 9.609 | 9.246 | 9.349 | 3,023,366 | -0.16(-1.66%) |
Oct 06, 2022 | 9.743 | 9.791 | 9.345 | 9.507 | 3,729,190 | -0.29(-2.98%) |
Oct 05, 2022 | 9.901 | 9.940 | 9.412 | 9.798 | 3,322,146 | -0.35(-3.42%) |
Oct 04, 2022 | 9.696 | 10.19 | 9.696 | 10.15 | 4,532,142 | +0.74(+7.89%) |
Oct 03, 2022 | 9.207 | 9.524 | 8.804 | 9.404 | 3,283,282 | +0.33(+3.65%) |
Sep 30, 2022 | 9.191 | 9.411 | 9.065 | 9.073 | 3,455,053 | -0.06(-0.69%) |
Sep 29, 2022 | 9.625 | 9.720 | 9.025 | 9.136 | 5,781,668 | -0.65(-6.61%) |
Sep 28, 2022 | 9.625 | 9.838 | 9.491 | 9.783 | 3,640,100 | +0.22(+2.31%) |
Sep 27, 2022 | 9.917 | 9.964 | 9.475 | 9.562 | 3,298,967 | -0.18(-1.86%) |
Sep 26, 2022 | 10.10 | 10.19 | 9.653 | 9.743 | 4,040,903 | -0.44(-4.34%) |
Sep 23, 2022 | 10.43 | 10.48 | 10.02 | 10.19 | 4,377,896 | -0.45(-4.23%) |
Sep 22, 2022 | 11.08 | 11.12 | 10.60 | 10.63 | 3,054,162 | -0.48(-4.33%) |
Sep 21, 2022 | 11.42 | 11.46 | 11.12 | 11.12 | 1,918,072 | -0.21(-1.88%) |
Sep 20, 2022 | 11.54 | 11.59 | 11.31 | 11.33 | 1,739,115 | -0.27(-2.31%) |
Sep 19, 2022 | 11.44 | 11.70 | 11.38 | 11.60 | 2,353,762 | +0.02(+0.20%) |
Sep 16, 2022 | 11.53 | 11.62 | 11.46 | 11.57 | 4,598,083 | -0.07(-0.61%) |
Sep 15, 2022 | 11.90 | 11.94 | 11.61 | 11.64 | 2,539,265 | -0.28(-2.32%) |
Sep 14, 2022 | 11.83 | 11.94 | 11.79 | 11.92 | 2,289,244 | +0.25(+2.16%) |
Sep 13, 2022 | 11.87 | 11.92 | 11.64 | 11.67 | 2,088,356 | -0.44(-3.65%) |
Sep 12, 2022 | 12.10 | 12.19 | 12.06 | 12.11 | 1,863,951 | +0.12(+0.99%) |
Sep 09, 2022 | 11.83 | 12.03 | 11.79 | 11.99 | 2,022,244 | +0.28(+2.36%) |
Sep 08, 2022 | 11.56 | 11.73 | 11.50 | 11.72 | 2,143,039 | +0.04(+0.34%) |
Sep 07, 2022 | 11.49 | 11.68 | 11.38 | 11.68 | 1,853,263 | +0.17(+1.44%) |
Sep 06, 2022 | 11.60 | 11.69 | 11.38 | 11.51 | 2,851,101 | +0.04(+0.34%) |
Sep 02, 2022 | 11.64 | 11.70 | 11.41 | 11.47 | 2,015,756 | -0.02(-0.14%) |