Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.80 | 11.10 | 10.80 | 11.05 | 3,820 | +0.25(+2.30%) |
Nov 29, 2022 | 11.70 | 11.74 | 9.500 | 10.80 | 2,685 | -0.80(-6.86%) |
Nov 28, 2022 | 11.56 | 11.80 | 11.40 | 11.60 | 6,496 | +0.26(+2.27%) |
Nov 25, 2022 | 10.84 | 11.54 | 10.00 | 11.34 | 1,054 | -0.12(-1.01%) |
Nov 23, 2022 | 11.31 | 11.46 | 11.01 | 11.46 | 1,325 | +0.15(+1.29%) |
Nov 22, 2022 | 11.20 | 11.74 | 10.80 | 11.31 | 1,100 | -0.29(-2.48%) |
Nov 21, 2022 | 11.97 | 12.37 | 11.38 | 11.60 | 2,045 | -0.37(-3.09%) |
Nov 18, 2022 | 11.70 | 12.31 | 11.02 | 11.97 | 2,635 | +0.97(+8.82%) |
Nov 17, 2022 | 11.70 | 11.80 | 10.82 | 11.00 | 1,726 | -0.86(-7.22%) |
Nov 16, 2022 | 10.92 | 12.00 | 10.92 | 11.86 | 2,397 | +0.44(+3.82%) |
Nov 15, 2022 | 12.00 | 12.20 | 11.32 | 11.42 | 2,885 | -0.78(-6.39%) |
Nov 14, 2022 | 11.00 | 12.55 | 11.00 | 12.20 | 8,333 | +1.40(+12.96%) |
Nov 11, 2022 | 10.80 | 11.80 | 10.80 | 10.80 | 4,714 | +0.00(+0.00%) |
Nov 10, 2022 | 11.00 | 12.00 | 10.00 | 10.80 | 20,117 | +0.60(+5.88%) |
Nov 09, 2022 | 9.404 | 10.40 | 9.404 | 10.20 | 6,524 | +0.80(+8.51%) |
Nov 08, 2022 | 10.00 | 10.40 | 9.000 | 9.400 | 5,076 | -0.40(-4.10%) |
Nov 07, 2022 | 9.216 | 9.996 | 9.000 | 9.802 | 2,147 | +0.04(+0.43%) |
Nov 04, 2022 | 9.000 | 9.760 | 8.980 | 9.760 | 505 | -0.04(-0.39%) |
Nov 03, 2022 | 10.10 | 10.10 | 9.000 | 9.798 | 1,980 | -0.00(-0.02%) |
Nov 02, 2022 | 9.420 | 10.40 | 8.980 | 9.800 | 7,581 | +0.38(+4.03%) |
Nov 01, 2022 | 9.500 | 10.15 | 8.790 | 9.420 | 4,749 | +0.10(+1.12%) |
Oct 31, 2022 | 9.308 | 9.598 | 9.030 | 9.316 | 699 | -0.28(-2.92%) |
Oct 28, 2022 | 10.40 | 10.40 | 9.000 | 9.596 | 3,263 | -0.37(-3.67%) |
Oct 27, 2022 | 9.900 | 10.10 | 9.494 | 9.962 | 2,161 | +0.60(+6.36%) |
Oct 26, 2022 | 9.600 | 10.10 | 8.200 | 9.366 | 16,430 | +0.17(+1.80%) |
Oct 25, 2022 | 7.928 | 9.602 | 7.928 | 9.200 | 7,624 | +1.14(+14.20%) |
Oct 24, 2022 | 10.00 | 10.09 | 7.620 | 8.056 | 11,292 | -1.52(-15.89%) |
Oct 21, 2022 | 9.200 | 9.952 | 9.200 | 9.578 | 1,529 | +0.08(+0.80%) |
Oct 20, 2022 | 9.780 | 10.05 | 9.502 | 9.502 | 225 | -0.26(-2.66%) |
Oct 19, 2022 | 10.00 | 10.22 | 9.000 | 9.762 | 1,543 | -0.20(-2.01%) |
Oct 18, 2022 | 9.802 | 10.70 | 9.800 | 9.962 | 4,132 | +0.17(+1.72%) |
Oct 17, 2022 | 10.63 | 10.80 | 8.800 | 9.794 | 2,814 | +0.07(+0.68%) |
Oct 14, 2022 | 10.20 | 10.80 | 8.800 | 9.728 | 4,827 | -0.70(-6.69%) |
Oct 13, 2022 | 10.20 | 11.00 | 10.20 | 10.43 | 1,199 | +0.03(+0.25%) |
Oct 12, 2022 | 10.98 | 11.00 | 10.00 | 10.40 | 1,320 | -0.58(-5.27%) |
Oct 11, 2022 | 11.20 | 11.20 | 10.20 | 10.98 | 2,778 | -0.04(-0.40%) |
Oct 10, 2022 | 11.40 | 12.20 | 11.02 | 11.02 | 5,044 | -0.38(-3.32%) |
Oct 07, 2022 | 12.00 | 13.40 | 11.00 | 11.40 | 5,897 | -1.00(-8.06%) |
Oct 06, 2022 | 13.00 | 13.11 | 12.00 | 12.40 | 1,948 | -0.40(-3.11%) |
Oct 05, 2022 | 12.99 | 12.99 | 12.41 | 12.80 | 1,635 | -0.00(-0.02%) |
Oct 04, 2022 | 12.78 | 13.04 | 11.77 | 12.80 | 5,592 | +0.12(+0.95%) |
Oct 03, 2022 | 12.40 | 12.80 | 11.40 | 12.68 | 3,106 | +0.08(+0.63%) |
Sep 30, 2022 | 12.00 | 12.64 | 12.00 | 12.60 | 6,305 | +0.60(+5.00%) |
Sep 29, 2022 | 11.40 | 12.19 | 11.40 | 12.00 | 3,285 | -0.03(-0.28%) |
Sep 28, 2022 | 11.18 | 12.19 | 10.80 | 12.03 | 6,680 | +0.85(+7.62%) |
Sep 27, 2022 | 11.27 | 11.40 | 10.88 | 11.18 | 2,573 | +0.20(+1.84%) |
Sep 26, 2022 | 12.00 | 12.19 | 10.08 | 10.98 | 3,787 | -0.92(-7.76%) |
Sep 23, 2022 | 11.60 | 12.00 | 10.80 | 11.90 | 3,699 | -0.10(-0.80%) |
Sep 22, 2022 | 12.00 | 12.24 | 11.40 | 12.00 | 7,110 | -0.36(-2.88%) |
Sep 21, 2022 | 11.83 | 13.13 | 11.19 | 12.36 | 6,778 | -0.45(-3.48%) |
Sep 20, 2022 | 13.31 | 13.50 | 10.87 | 12.80 | 9,170 | -0.62(-4.61%) |
Sep 19, 2022 | 13.80 | 13.80 | 13.00 | 13.42 | 7,104 | -0.22(-1.58%) |
Sep 16, 2022 | 14.00 | 14.00 | 13.00 | 13.64 | 3,690 | +0.04(+0.26%) |
Sep 15, 2022 | 14.20 | 14.20 | 13.48 | 13.60 | 8,459 | -0.55(-3.90%) |
Sep 14, 2022 | 14.40 | 14.60 | 13.80 | 14.15 | 12,093 | +0.04(+0.30%) |
Sep 13, 2022 | 14.40 | 15.00 | 13.82 | 14.11 | 10,754 | -0.89(-5.93%) |
Sep 12, 2022 | 15.40 | 16.61 | 14.22 | 15.00 | 41,118 | -5.80(-27.88%) |
Sep 09, 2022 | 22.00 | 22.00 | 20.40 | 20.80 | 526 | -0.40(-1.89%) |
Sep 08, 2022 | 22.60 | 22.60 | 20.60 | 21.20 | 2,553 | -2.10(-9.01%) |
Sep 07, 2022 | 23.00 | 23.60 | 23.00 | 23.30 | 460 | +0.30(+1.30%) |
Sep 06, 2022 | 23.40 | 23.80 | 22.40 | 23.00 | 394 | +0.30(+1.32%) |
Sep 02, 2022 | 23.20 | 23.20 | 21.80 | 22.70 | 1,101 | -0.10(-0.44%) |