Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.78 | 11.34 | 10.75 | 11.33 | 2,154,490 | +0.50(+4.62%) |
Nov 29, 2022 | 10.95 | 11.05 | 10.79 | 10.83 | 1,168,078 | -0.18(-1.63%) |
Nov 28, 2022 | 10.93 | 11.18 | 10.89 | 11.01 | 1,736,234 | -0.01(-0.09%) |
Nov 25, 2022 | 11.03 | 11.18 | 11.01 | 11.02 | 610,620 | -0.03(-0.27%) |
Nov 23, 2022 | 11.09 | 11.22 | 11.02 | 11.05 | 788,013 | -0.05(-0.45%) |
Nov 22, 2022 | 11.20 | 11.35 | 11.01 | 11.10 | 1,515,276 | -0.05(-0.45%) |
Nov 21, 2022 | 11.04 | 11.19 | 10.99 | 11.15 | 2,008,130 | +0.06(+0.54%) |
Nov 18, 2022 | 11.11 | 11.38 | 11.06 | 11.09 | 1,894,111 | +0.22(+2.02%) |
Nov 17, 2022 | 10.68 | 10.94 | 10.68 | 10.87 | 1,855,573 | +0.02(+0.18%) |
Nov 16, 2022 | 10.92 | 10.99 | 10.65 | 10.85 | 2,071,484 | -0.18(-1.63%) |
Nov 15, 2022 | 11.14 | 11.32 | 10.97 | 11.03 | 1,651,456 | +0.12(+1.10%) |
Nov 14, 2022 | 10.94 | 11.21 | 10.90 | 10.91 | 2,076,084 | -0.10(-0.91%) |
Nov 11, 2022 | 11.02 | 11.22 | 10.87 | 11.01 | 2,587,812 | -0.08(-0.72%) |
Nov 10, 2022 | 10.61 | 11.31 | 10.58 | 11.09 | 2,536,224 | +0.94(+9.26%) |
Nov 09, 2022 | 10.62 | 10.62 | 10.10 | 10.15 | 2,819,563 | -0.52(-4.87%) |
Nov 08, 2022 | 10.46 | 10.88 | 10.40 | 10.67 | 3,924,081 | +0.18(+1.72%) |
Nov 07, 2022 | 11.00 | 11.07 | 10.43 | 10.49 | 4,675,180 | -0.50(-4.55%) |
Nov 04, 2022 | 12.15 | 12.20 | 10.04 | 10.99 | 10,956,421 | -3.32(-23.20%) |
Nov 03, 2022 | 14.42 | 14.48 | 14.20 | 14.31 | 1,629,397 | -0.28(-1.92%) |
Nov 02, 2022 | 15.15 | 14.58 | 14.59 | 1,174,001 | -0.52(-3.44%) | |
Nov 01, 2022 | 15.19 | 15.27 | 14.88 | 15.11 | 1,082,977 | +0.01(+0.07%) |
Oct 31, 2022 | 15.16 | 15.19 | 14.95 | 15.10 | 1,345,723 | -0.15(-0.98%) |
Oct 28, 2022 | 14.93 | 15.32 | 14.91 | 15.25 | 956,319 | +0.39(+2.62%) |
Oct 27, 2022 | 15.05 | 15.19 | 14.83 | 14.86 | 810,042 | -0.11(-0.73%) |
Oct 26, 2022 | 14.87 | 15.19 | 14.76 | 14.97 | 1,381,323 | +0.10(+0.67%) |
Oct 25, 2022 | 14.43 | 14.96 | 14.43 | 14.87 | 1,204,313 | +0.38(+2.62%) |
Oct 24, 2022 | 14.48 | 14.52 | 14.24 | 14.49 | 996,290 | +0.11(+0.76%) |
Oct 21, 2022 | 14.07 | 14.41 | 13.93 | 14.38 | 904,983 | +0.40(+2.86%) |
Oct 20, 2022 | 13.79 | 14.24 | 13.78 | 13.98 | 904,648 | +0.15(+1.08%) |
Oct 19, 2022 | 13.81 | 13.93 | 13.62 | 13.83 | 1,040,774 | -0.10(-0.72%) |
Oct 18, 2022 | 13.97 | 14.12 | 13.77 | 13.93 | 1,014,797 | +0.20(+1.46%) |
Oct 17, 2022 | 13.61 | 13.87 | 13.54 | 13.73 | 1,798,912 | +0.36(+2.69%) |
Oct 14, 2022 | 13.79 | 13.81 | 13.36 | 13.37 | 986,488 | -0.30(-2.19%) |
Oct 13, 2022 | 13.11 | 13.80 | 12.97 | 13.67 | 1,692,558 | +0.29(+2.17%) |
Oct 12, 2022 | 13.50 | 13.53 | 13.36 | 13.38 | 1,147,036 | -0.08(-0.59%) |
Oct 11, 2022 | 13.78 | 13.81 | 13.39 | 13.46 | 1,469,375 | -0.39(-2.82%) |
Oct 10, 2022 | 14.01 | 14.11 | 13.73 | 13.85 | 1,063,301 | -0.16(-1.14%) |
Oct 07, 2022 | 14.00 | 14.19 | 13.79 | 14.01 | 1,602,593 | -0.23(-1.62%) |
Oct 06, 2022 | 14.01 | 14.36 | 13.99 | 14.24 | 1,573,164 | +0.31(+2.23%) |
Oct 05, 2022 | 13.82 | 14.02 | 13.80 | 13.93 | 1,401,676 | -0.10(-0.71%) |
Oct 04, 2022 | 13.72 | 14.03 | 13.70 | 14.03 | 1,744,585 | +0.59(+4.39%) |
Oct 03, 2022 | 13.16 | 13.54 | 13.09 | 13.44 | 1,104,375 | +0.39(+2.99%) |
Sep 30, 2022 | 13.17 | 13.43 | 13.03 | 13.05 | 1,355,570 | -0.14(-1.06%) |
Sep 29, 2022 | 13.13 | 13.21 | 12.98 | 13.19 | 1,237,270 | -0.12(-0.90%) |
Sep 28, 2022 | 13.04 | 13.41 | 12.93 | 13.31 | 1,301,726 | +0.28(+2.15%) |
Sep 27, 2022 | 13.13 | 13.31 | 12.91 | 13.03 | 943,759 | +0.00(+0.00%) |
Sep 26, 2022 | 13.17 | 13.30 | 12.91 | 13.03 | 1,520,230 | -0.21(-1.59%) |
Sep 23, 2022 | 13.16 | 13.26 | 12.94 | 13.24 | 1,484,803 | -0.05(-0.38%) |
Sep 22, 2022 | 13.62 | 13.62 | 13.21 | 13.29 | 2,124,441 | -0.35(-2.57%) |
Sep 21, 2022 | 13.86 | 14.02 | 13.64 | 13.64 | 2,440,592 | -0.15(-1.09%) |
Sep 20, 2022 | 13.94 | 13.98 | 13.69 | 13.79 | 894,323 | -0.19(-1.36%) |
Sep 19, 2022 | 13.80 | 14.00 | 13.79 | 13.98 | 2,159,421 | +0.05(+0.36%) |
Sep 16, 2022 | 14.09 | 14.15 | 13.71 | 13.93 | 2,762,950 | -0.25(-1.76%) |
Sep 15, 2022 | 14.36 | 14.39 | 14.04 | 14.18 | 2,671,087 | -0.22(-1.53%) |
Sep 14, 2022 | 14.23 | 14.41 | 14.10 | 14.40 | 1,876,539 | +0.26(+1.84%) |
Sep 13, 2022 | 14.60 | 14.77 | 14.06 | 14.14 | 2,775,883 | -0.52(-3.55%) |
Sep 12, 2022 | 14.40 | 14.76 | 14.35 | 14.66 | 1,920,339 | +0.36(+2.52%) |
Sep 09, 2022 | 14.27 | 14.45 | 14.20 | 14.30 | 1,550,911 | +0.21(+1.49%) |
Sep 08, 2022 | 13.67 | 14.11 | 13.36 | 14.09 | 2,410,599 | +0.31(+2.25%) |
Sep 07, 2022 | 13.45 | 13.79 | 13.38 | 13.78 | 2,545,059 | +0.40(+2.99%) |
Sep 06, 2022 | 13.73 | 13.73 | 13.24 | 13.38 | 3,653,080 | -0.24(-1.76%) |
Sep 02, 2022 | 13.86 | 13.89 | 13.61 | 13.62 | 1,267,825 | -0.12(-0.87%) |