Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.47 | 14.47 | 13.39 | 13.98 | 6,070 | -0.36(-2.54%) |
Nov 29, 2022 | 13.53 | 15.40 | 13.53 | 14.34 | 10,709 | +0.81(+6.00%) |
Nov 28, 2022 | 13.30 | 13.99 | 12.96 | 13.53 | 6,723 | +0.52(+3.98%) |
Nov 25, 2022 | 13.12 | 13.29 | 12.95 | 13.01 | 3,561 | -0.34(-2.52%) |
Nov 23, 2022 | 14.00 | 14.00 | 13.09 | 13.35 | 7,846 | -0.44(-3.20%) |
Nov 22, 2022 | 14.00 | 14.04 | 13.30 | 13.79 | 7,088 | +0.08(+0.61%) |
Nov 21, 2022 | 14.70 | 14.70 | 12.96 | 13.71 | 4,993 | -0.79(-5.46%) |
Nov 18, 2022 | 14.70 | 14.70 | 14.01 | 14.50 | 3,852 | -0.31(-2.08%) |
Nov 17, 2022 | 13.30 | 15.33 | 12.67 | 14.80 | 11,001 | +0.81(+5.80%) |
Nov 16, 2022 | 14.95 | 14.98 | 13.86 | 13.99 | 15,573 | -1.06(-7.02%) |
Nov 15, 2022 | 12.60 | 16.31 | 12.60 | 15.05 | 34,835 | +2.45(+19.44%) |
Nov 14, 2022 | 11.20 | 12.60 | 10.59 | 12.60 | 17,590 | +1.74(+16.05%) |
Nov 11, 2022 | 10.49 | 10.90 | 10.15 | 10.86 | 8,725 | +0.40(+3.82%) |
Nov 10, 2022 | 10.04 | 10.72 | 9.800 | 10.46 | 5,495 | +0.50(+5.06%) |
Nov 09, 2022 | 10.15 | 10.77 | 9.835 | 9.954 | 8,164 | -0.34(-3.33%) |
Nov 08, 2022 | 10.87 | 10.87 | 10.15 | 10.30 | 10,386 | +0.13(+1.24%) |
Nov 07, 2022 | 9.982 | 10.71 | 9.800 | 10.17 | 11,818 | +0.38(+3.93%) |
Nov 04, 2022 | 9.667 | 10.04 | 9.450 | 9.786 | 12,315 | +0.33(+3.48%) |
Nov 03, 2022 | 9.247 | 9.786 | 9.107 | 9.457 | 7,060 | +0.08(+0.82%) |
Nov 02, 2022 | 9.723 | 9.933 | 8.904 | 9.380 | 9,195 | -0.34(-3.53%) |
Nov 01, 2022 | 9.975 | 10.15 | 9.170 | 9.723 | 15,195 | -0.08(-0.79%) |
Oct 31, 2022 | 9.751 | 10.50 | 9.751 | 9.800 | 15,325 | -0.04(-0.43%) |
Oct 28, 2022 | 10.61 | 10.61 | 9.800 | 9.842 | 8,436 | +0.01(+0.14%) |
Oct 27, 2022 | 9.744 | 10.50 | 9.520 | 9.828 | 13,864 | +0.27(+2.86%) |
Oct 26, 2022 | 9.597 | 9.800 | 9.450 | 9.555 | 17,352 | +0.01(+0.15%) |
Oct 25, 2022 | 9.800 | 10.07 | 9.450 | 9.541 | 12,861 | +0.37(+4.05%) |
Oct 24, 2022 | 10.76 | 10.76 | 9.100 | 9.170 | 31,479 | -1.33(-12.67%) |
Oct 21, 2022 | 10.50 | 10.96 | 10.15 | 10.50 | 34,996 | +0.06(+0.60%) |
Oct 20, 2022 | 10.50 | 11.83 | 8.890 | 10.44 | 43,167 | -0.06(-0.60%) |
Oct 19, 2022 | 11.18 | 11.20 | 10.03 | 10.50 | 30,657 | -0.56(-5.06%) |
Oct 18, 2022 | 10.15 | 11.90 | 10.15 | 11.06 | 43,704 | +0.91(+8.97%) |
Oct 17, 2022 | 10.50 | 11.42 | 9.800 | 10.15 | 31,724 | +0.04(+0.35%) |
Oct 14, 2022 | 10.50 | 13.10 | 9.450 | 10.12 | 99,261 | +0.31(+3.21%) |
Oct 13, 2022 | 10.15 | 10.88 | 9.114 | 9.800 | 71,480 | -2.30(-18.98%) |
Oct 12, 2022 | 13.90 | 15.40 | 11.28 | 12.10 | 449,740 | +1.85(+18.03%) |
Oct 11, 2022 | 8.981 | 10.50 | 8.400 | 10.25 | 77,474 | +1.44(+16.38%) |
Oct 10, 2022 | 9.142 | 9.142 | 8.750 | 8.806 | 8,200 | -0.25(-2.78%) |
Oct 07, 2022 | 9.205 | 9.464 | 8.442 | 9.058 | 16,701 | -0.60(-6.23%) |
Oct 06, 2022 | 10.07 | 10.47 | 9.660 | 9.660 | 27,683 | -0.41(-4.03%) |
Oct 05, 2022 | 11.07 | 11.07 | 9.905 | 10.07 | 29,720 | -0.89(-8.12%) |
Oct 04, 2022 | 11.19 | 12.07 | 9.870 | 10.96 | 62,510 | -0.60(-5.21%) |
Oct 03, 2022 | 14.59 | 14.59 | 10.50 | 11.56 | 47,294 | -2.34(-16.83%) |
Sep 30, 2022 | 16.10 | 16.30 | 13.68 | 13.89 | 13,161 | -1.86(-11.82%) |
Sep 29, 2022 | 15.49 | 16.34 | 15.46 | 15.76 | 4,113 | -0.08(-0.49%) |
Sep 28, 2022 | 17.37 | 18.02 | 15.76 | 15.83 | 6,348 | -2.08(-11.61%) |
Sep 27, 2022 | 18.33 | 19.08 | 16.24 | 17.91 | 17,195 | -0.99(-5.22%) |
Sep 26, 2022 | 15.48 | 18.90 | 15.40 | 18.90 | 11,255 | +2.44(+14.80%) |
Sep 23, 2022 | 18.00 | 18.00 | 15.74 | 16.46 | 17,748 | -0.87(-5.01%) |
Sep 22, 2022 | 15.87 | 18.19 | 15.71 | 17.33 | 19,468 | -0.72(-3.99%) |
Sep 21, 2022 | 14.00 | 18.90 | 12.67 | 18.05 | 87,307 | -7.11(-28.26%) |
Sep 20, 2022 | 25.90 | 26.18 | 23.84 | 25.16 | 6,218 | -0.73(-2.84%) |
Sep 19, 2022 | 24.50 | 25.90 | 23.80 | 25.90 | 5,441 | +1.40(+5.71%) |
Sep 16, 2022 | 23.10 | 24.50 | 23.10 | 24.50 | 8,078 | +0.77(+3.24%) |
Sep 15, 2022 | 23.80 | 24.21 | 23.13 | 23.73 | 3,707 | +0.42(+1.80%) |
Sep 14, 2022 | 24.33 | 25.02 | 23.31 | 23.31 | 3,247 | -1.20(-4.91%) |
Sep 13, 2022 | 25.20 | 25.20 | 23.66 | 24.51 | 7,204 | -0.72(-2.86%) |
Sep 12, 2022 | 23.80 | 26.10 | 23.15 | 25.23 | 12,402 | +2.10(+9.08%) |
Sep 09, 2022 | 23.80 | 23.80 | 22.50 | 23.14 | 3,442 | +0.25(+1.07%) |
Sep 08, 2022 | 22.57 | 23.22 | 21.90 | 22.89 | 5,170 | +0.14(+0.62%) |
Sep 07, 2022 | 22.96 | 23.10 | 21.70 | 22.75 | 5,233 | -0.42(-1.81%) |
Sep 06, 2022 | 23.80 | 23.80 | 22.53 | 23.17 | 3,653 | +0.22(+0.98%) |
Sep 02, 2022 | 23.30 | 23.59 | 22.71 | 22.95 | 2,105 | -0.36(-1.53%) |