Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.48 | 11.17 | 10.15 | 11.16 | 968,351 | +0.73(+7.01%) |
Nov 29, 2022 | 10.00 | 10.46 | 9.876 | 10.42 | 712,106 | +0.47(+4.73%) |
Nov 28, 2022 | 10.68 | 10.78 | 9.862 | 9.953 | 1,135,668 | -0.88(-8.16%) |
Nov 25, 2022 | 10.68 | 10.88 | 10.64 | 10.84 | 353,962 | +0.19(+1.81%) |
Nov 23, 2022 | 10.54 | 10.80 | 10.37 | 10.65 | 586,276 | +0.04(+0.36%) |
Nov 22, 2022 | 10.60 | 10.64 | 10.38 | 10.61 | 569,873 | +0.12(+1.19%) |
Nov 21, 2022 | 10.19 | 10.51 | 10.07 | 10.48 | 898,081 | +0.20(+1.96%) |
Nov 18, 2022 | 10.15 | 10.37 | 9.943 | 10.28 | 920,044 | +0.41(+4.19%) |
Nov 17, 2022 | 9.741 | 9.972 | 9.631 | 9.866 | 649,176 | -0.28(-2.75%) |
Nov 16, 2022 | 10.38 | 10.48 | 10.07 | 10.15 | 638,363 | -0.23(-2.22%) |
Nov 15, 2022 | 10.40 | 10.56 | 10.03 | 10.38 | 1,304,057 | +0.36(+3.55%) |
Nov 14, 2022 | 10.69 | 10.73 | 10.00 | 10.02 | 1,261,585 | -0.85(-7.79%) |
Nov 11, 2022 | 11.04 | 11.26 | 10.79 | 10.87 | 1,112,509 | -0.06(-0.53%) |
Nov 10, 2022 | 9.828 | 10.97 | 9.828 | 10.92 | 1,643,572 | +2.06(+23.21%) |
Nov 09, 2022 | 9.020 | 9.424 | 8.818 | 8.866 | 759,910 | -0.31(-3.35%) |
Nov 08, 2022 | 9.068 | 9.452 | 9.001 | 9.174 | 862,899 | +0.18(+2.03%) |
Nov 07, 2022 | 9.155 | 9.280 | 8.838 | 8.991 | 538,459 | -0.02(-0.21%) |
Nov 04, 2022 | 8.953 | 9.136 | 8.482 | 9.011 | 1,097,614 | +0.36(+4.11%) |
Nov 03, 2022 | 8.366 | 8.866 | 8.174 | 8.655 | 789,443 | +0.01(+0.11%) |
Nov 02, 2022 | 9.289 | 9.626 | 8.621 | 8.645 | 1,055,288 | -0.74(-7.89%) |
Nov 01, 2022 | 9.751 | 9.905 | 9.338 | 9.386 | 902,045 | -0.10(-1.01%) |
Oct 31, 2022 | 9.309 | 9.645 | 9.136 | 9.482 | 840,873 | -0.04(-0.40%) |
Oct 28, 2022 | 8.809 | 9.616 | 8.674 | 9.520 | 1,765,184 | +0.60(+6.68%) |
Oct 27, 2022 | 8.982 | 9.222 | 8.791 | 8.924 | 808,242 | +0.02(+0.22%) |
Oct 26, 2022 | 8.943 | 9.145 | 8.713 | 8.905 | 915,282 | -0.05(-0.54%) |
Oct 25, 2022 | 7.991 | 8.982 | 7.991 | 8.953 | 1,222,852 | +0.96(+12.03%) |
Oct 24, 2022 | 8.212 | 8.344 | 7.809 | 7.991 | 750,166 | -0.05(-0.60%) |
Oct 21, 2022 | 7.885 | 8.039 | 7.539 | 8.039 | 1,115,348 | +0.19(+2.45%) |
Oct 20, 2022 | 7.962 | 8.222 | 7.789 | 7.847 | 807,490 | -0.12(-1.45%) |
Oct 19, 2022 | 8.328 | 8.472 | 7.837 | 7.962 | 856,163 | -0.66(-7.69%) |
Oct 18, 2022 | 8.761 | 8.963 | 8.395 | 8.626 | 1,133,044 | +0.32(+3.82%) |
Oct 17, 2022 | 7.876 | 8.395 | 7.837 | 8.309 | 1,091,932 | +0.86(+11.48%) |
Oct 14, 2022 | 8.366 | 8.443 | 7.434 | 7.453 | 1,011,536 | -0.62(-7.63%) |
Oct 13, 2022 | 7.193 | 8.203 | 7.058 | 8.068 | 2,359,493 | +0.40(+5.27%) |
Oct 12, 2022 | 7.953 | 7.962 | 7.539 | 7.664 | 654,628 | -0.32(-3.98%) |
Oct 11, 2022 | 7.674 | 8.169 | 7.472 | 7.982 | 1,223,839 | +0.21(+2.72%) |
Oct 10, 2022 | 8.087 | 8.299 | 7.731 | 7.770 | 539,211 | -0.29(-3.58%) |
Oct 07, 2022 | 8.453 | 8.568 | 7.895 | 8.059 | 743,076 | -0.63(-7.20%) |
Oct 06, 2022 | 9.453 | 9.607 | 8.655 | 8.684 | 1,057,298 | -0.89(-9.34%) |
Oct 05, 2022 | 9.866 | 9.866 | 9.126 | 9.578 | 619,673 | -0.60(-5.86%) |
Oct 04, 2022 | 10.04 | 10.44 | 9.944 | 10.17 | 709,657 | +0.47(+4.86%) |
Oct 03, 2022 | 9.578 | 9.886 | 9.184 | 9.703 | 828,283 | +0.52(+5.65%) |
Sep 30, 2022 | 8.943 | 9.395 | 8.924 | 9.184 | 464,844 | +0.27(+3.02%) |
Sep 29, 2022 | 9.472 | 9.472 | 8.758 | 8.914 | 499,516 | -0.83(-8.49%) |
Sep 28, 2022 | 9.434 | 9.847 | 9.174 | 9.741 | 607,896 | +0.50(+5.41%) |
Sep 27, 2022 | 9.924 | 10.08 | 9.165 | 9.241 | 652,348 | -0.38(-3.90%) |
Sep 26, 2022 | 10.26 | 10.27 | 9.270 | 9.616 | 745,015 | -0.81(-7.75%) |
Sep 23, 2022 | 10.55 | 10.68 | 10.07 | 10.42 | 401,027 | -0.43(-3.99%) |
Sep 22, 2022 | 11.04 | 11.08 | 10.72 | 10.86 | 390,296 | -0.35(-3.09%) |
Sep 21, 2022 | 11.92 | 12.17 | 11.16 | 11.20 | 422,601 | -0.49(-4.19%) |
Sep 20, 2022 | 12.39 | 12.39 | 11.51 | 11.69 | 511,296 | -1.01(-7.96%) |
Sep 19, 2022 | 12.47 | 12.71 | 12.09 | 12.71 | 320,702 | -0.07(-0.52%) |
Sep 16, 2022 | 12.51 | 12.79 | 12.31 | 12.77 | 397,262 | -0.01(-0.08%) |
Sep 15, 2022 | 13.58 | 13.69 | 12.72 | 12.78 | 372,553 | -0.92(-6.69%) |
Sep 14, 2022 | 14.04 | 14.05 | 13.38 | 13.70 | 199,402 | -0.49(-3.43%) |
Sep 13, 2022 | 15.14 | 15.26 | 14.04 | 14.19 | 223,125 | -1.84(-11.50%) |
Sep 12, 2022 | 15.87 | 16.11 | 15.71 | 16.03 | 299,542 | +0.42(+2.69%) |
Sep 09, 2022 | 15.39 | 15.80 | 15.10 | 15.61 | 344,886 | +0.43(+2.83%) |
Sep 08, 2022 | 14.83 | 15.31 | 14.68 | 15.18 | 280,899 | +0.13(+0.89%) |
Sep 07, 2022 | 14.26 | 15.15 | 14.24 | 15.05 | 279,535 | +0.80(+5.63%) |
Sep 06, 2022 | 13.94 | 14.46 | 13.80 | 14.24 | 339,948 | +0.37(+2.69%) |
Sep 02, 2022 | 14.95 | 15.04 | 13.74 | 13.87 | 260,945 | -0.69(-4.72%) |