Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.90 | 11.20 | 10.47 | 11.10 | 82,478 | +0.30(+2.78%) |
Nov 29, 2022 | 10.00 | 10.99 | 10.00 | 10.80 | 119,673 | +0.73(+7.25%) |
Nov 28, 2022 | 10.61 | 10.96 | 9.700 | 10.07 | 164,559 | -0.61(-5.71%) |
Nov 25, 2022 | 10.61 | 10.79 | 10.45 | 10.68 | 30,146 | +0.06(+0.56%) |
Nov 23, 2022 | 10.61 | 10.88 | 10.46 | 10.62 | 40,785 | -0.09(-0.84%) |
Nov 22, 2022 | 10.49 | 10.81 | 10.20 | 10.71 | 59,623 | +0.23(+2.19%) |
Nov 21, 2022 | 10.51 | 10.78 | 10.34 | 10.48 | 96,871 | -0.04(-0.38%) |
Nov 18, 2022 | 10.85 | 11.29 | 10.42 | 10.52 | 88,399 | -0.06(-0.57%) |
Nov 17, 2022 | 10.83 | 10.96 | 10.11 | 10.58 | 183,131 | -0.42(-3.82%) |
Nov 16, 2022 | 11.59 | 12.10 | 10.75 | 11.00 | 365,252 | -0.60(-5.17%) |
Nov 15, 2022 | 12.57 | 12.77 | 11.47 | 11.60 | 129,091 | -0.78(-6.30%) |
Nov 14, 2022 | 12.70 | 12.96 | 11.71 | 12.38 | 356,055 | -0.41(-3.21%) |
Nov 11, 2022 | 12.61 | 13.51 | 12.60 | 12.79 | 213,165 | +0.18(+1.43%) |
Nov 10, 2022 | 13.01 | 13.64 | 12.18 | 12.61 | 159,016 | +0.19(+1.53%) |
Nov 09, 2022 | 12.63 | 12.66 | 12.05 | 12.42 | 225,932 | -0.08(-0.64%) |
Nov 08, 2022 | 12.83 | 13.03 | 12.15 | 12.50 | 253,300 | -0.15(-1.19%) |
Nov 07, 2022 | 12.18 | 12.74 | 11.91 | 12.65 | 147,050 | +0.44(+3.60%) |
Nov 04, 2022 | 12.79 | 12.79 | 11.70 | 12.21 | 103,948 | -0.43(-3.40%) |
Nov 03, 2022 | 12.76 | 13.23 | 12.49 | 12.64 | 85,912 | -0.17(-1.33%) |
Nov 02, 2022 | 12.89 | 13.40 | 12.81 | 108,692 | -0.08(-0.62%) | |
Nov 01, 2022 | 12.33 | 13.05 | 12.27 | 12.89 | 185,569 | +0.75(+6.18%) |
Oct 31, 2022 | 12.58 | 12.58 | 12.11 | 12.14 | 111,437 | -0.37(-2.96%) |
Oct 28, 2022 | 12.01 | 12.53 | 11.61 | 12.51 | 98,717 | +0.62(+5.21%) |
Oct 27, 2022 | 12.56 | 12.70 | 11.89 | 11.89 | 395,808 | -0.60(-4.80%) |
Oct 26, 2022 | 12.11 | 13.27 | 12.11 | 12.49 | 203,267 | +0.45(+3.74%) |
Oct 25, 2022 | 11.63 | 12.28 | 11.59 | 12.04 | 145,719 | +0.44(+3.79%) |
Oct 24, 2022 | 11.87 | 11.90 | 11.35 | 11.60 | 93,890 | -0.11(-0.94%) |
Oct 21, 2022 | 11.45 | 11.85 | 11.43 | 11.71 | 222,138 | +0.33(+2.90%) |
Oct 20, 2022 | 11.47 | 11.68 | 11.28 | 11.38 | 109,649 | -0.01(-0.09%) |
Oct 19, 2022 | 11.66 | 12.01 | 11.05 | 11.39 | 180,102 | -0.41(-3.47%) |
Oct 18, 2022 | 11.87 | 12.04 | 11.39 | 11.80 | 69,895 | +0.31(+2.70%) |
Oct 17, 2022 | 11.12 | 11.62 | 11.00 | 11.49 | 95,663 | +0.50(+4.55%) |
Oct 14, 2022 | 11.52 | 11.70 | 10.92 | 10.99 | 81,910 | -0.41(-3.60%) |
Oct 13, 2022 | 10.52 | 11.51 | 10.36 | 11.40 | 110,414 | +0.55(+5.07%) |
Oct 12, 2022 | 10.51 | 10.91 | 9.810 | 10.85 | 400,467 | +0.41(+3.93%) |
Oct 11, 2022 | 9.790 | 10.61 | 9.750 | 10.44 | 174,548 | +0.56(+5.67%) |
Oct 10, 2022 | 10.08 | 10.15 | 9.764 | 9.880 | 95,095 | -0.13(-1.30%) |
Oct 07, 2022 | 10.34 | 10.69 | 9.960 | 10.01 | 237,140 | -0.52(-4.94%) |
Oct 06, 2022 | 10.45 | 10.70 | 10.17 | 10.53 | 82,411 | +0.03(+0.29%) |
Oct 05, 2022 | 10.28 | 10.55 | 9.890 | 10.50 | 93,679 | -0.02(-0.19%) |
Oct 04, 2022 | 9.940 | 10.76 | 9.940 | 10.52 | 190,110 | +0.80(+8.23%) |
Oct 03, 2022 | 9.750 | 9.845 | 9.330 | 9.720 | 161,911 | +0.15(+1.57%) |
Sep 30, 2022 | 9.590 | 10.26 | 9.350 | 9.570 | 163,564 | +0.07(+0.74%) |
Sep 29, 2022 | 9.710 | 9.930 | 9.200 | 9.500 | 115,810 | -0.44(-4.43%) |
Sep 28, 2022 | 9.710 | 10.21 | 9.775 | 9.940 | 118,644 | +0.46(+4.85%) |
Sep 27, 2022 | 9.820 | 9.910 | 9.100 | 9.480 | 200,386 | -0.15(-1.56%) |
Sep 26, 2022 | 9.750 | 10.28 | 9.590 | 9.630 | 154,458 | -0.16(-1.63%) |
Sep 23, 2022 | 10.33 | 10.56 | 9.710 | 9.790 | 152,326 | -0.79(-7.47%) |
Sep 22, 2022 | 10.41 | 10.68 | 9.890 | 10.58 | 110,463 | +0.04(+0.38%) |
Sep 21, 2022 | 10.99 | 11.18 | 10.47 | 10.54 | 75,100 | -0.45(-4.09%) |
Sep 20, 2022 | 10.87 | 11.22 | 10.33 | 10.99 | 78,284 | -0.03(-0.27%) |
Sep 19, 2022 | 12.03 | 12.03 | 10.97 | 11.02 | 192,713 | -1.16(-9.52%) |
Sep 16, 2022 | 12.24 | 12.99 | 11.88 | 12.18 | 223,054 | -0.46(-3.64%) |
Sep 15, 2022 | 12.28 | 12.94 | 11.96 | 12.64 | 124,663 | +0.20(+1.61%) |
Sep 14, 2022 | 12.36 | 12.88 | 12.27 | 12.44 | 143,281 | -0.01(-0.08%) |
Sep 13, 2022 | 12.46 | 12.56 | 12.19 | 12.45 | 161,128 | -0.56(-4.30%) |
Sep 12, 2022 | 13.02 | 13.26 | 12.47 | 13.01 | 94,648 | -0.07(-0.54%) |
Sep 09, 2022 | 13.70 | 13.97 | 13.06 | 13.08 | 121,917 | -0.52(-3.82%) |
Sep 08, 2022 | 11.89 | 13.63 | 11.89 | 13.60 | 195,385 | +1.49(+12.30%) |
Sep 07, 2022 | 11.73 | 12.37 | 11.73 | 12.11 | 116,388 | +0.23(+1.94%) |
Sep 06, 2022 | 13.30 | 13.30 | 11.85 | 11.88 | 183,933 | -1.46(-10.94%) |
Sep 02, 2022 | 13.46 | 13.89 | 13.08 | 13.34 | 224,622 | +0.15(+1.14%) |