Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.14 | 10.39 | 9.930 | 10.31 | 1,532,494 | +0.05(+0.49%) |
Nov 29, 2022 | 10.04 | 10.44 | 10.04 | 10.26 | 859,674 | +0.20(+1.99%) |
Nov 28, 2022 | 10.37 | 10.47 | 9.920 | 10.06 | 2,000,954 | -0.50(-4.73%) |
Nov 25, 2022 | 10.47 | 10.58 | 10.41 | 10.56 | 401,293 | +0.02(+0.19%) |
Nov 23, 2022 | 10.34 | 10.57 | 10.24 | 10.54 | 736,674 | +0.15(+1.44%) |
Nov 22, 2022 | 10.21 | 10.39 | 10.04 | 10.39 | 1,006,552 | +0.21(+2.06%) |
Nov 21, 2022 | 10.18 | 10.42 | 10.08 | 10.18 | 871,842 | -0.13(-1.26%) |
Nov 18, 2022 | 10.77 | 10.80 | 10.18 | 10.31 | 861,188 | -0.16(-1.53%) |
Nov 17, 2022 | 10.38 | 10.50 | 10.26 | 10.47 | 976,399 | -0.24(-2.24%) |
Nov 16, 2022 | 10.90 | 10.97 | 10.66 | 10.71 | 1,323,885 | -0.37(-3.34%) |
Nov 15, 2022 | 11.21 | 11.41 | 10.87 | 11.08 | 1,628,763 | +0.24(+2.21%) |
Nov 14, 2022 | 11.23 | 11.34 | 10.79 | 10.84 | 1,680,596 | -0.59(-5.16%) |
Nov 11, 2022 | 11.15 | 11.78 | 11.11 | 11.43 | 2,188,304 | +0.27(+2.42%) |
Nov 10, 2022 | 10.44 | 11.25 | 10.44 | 11.16 | 3,614,175 | +1.50(+15.53%) |
Nov 09, 2022 | 9.580 | 10.05 | 9.430 | 9.660 | 1,995,478 | +0.02(+0.21%) |
Nov 08, 2022 | 9.890 | 9.970 | 9.500 | 9.640 | 1,698,076 | -0.22(-2.23%) |
Nov 07, 2022 | 9.810 | 10.17 | 9.420 | 9.860 | 2,918,652 | +0.25(+2.60%) |
Nov 04, 2022 | 9.620 | 9.790 | 9.385 | 9.610 | 1,903,140 | +0.26(+2.78%) |
Nov 03, 2022 | 9.780 | 9.795 | 9.340 | 9.350 | 2,279,411 | -0.47(-4.79%) |
Nov 02, 2022 | 10.40 | 10.48 | 9.820 | 9.820 | 2,109,245 | -0.52(-5.03%) |
Nov 01, 2022 | 11.04 | 11.26 | 10.25 | 10.34 | 2,530,444 | -0.30(-2.82%) |
Oct 31, 2022 | 10.75 | 10.79 | 10.38 | 10.64 | 2,709,082 | -0.12(-1.12%) |
Oct 28, 2022 | 10.40 | 10.96 | 10.30 | 10.76 | 3,625,539 | +0.22(+2.09%) |
Oct 27, 2022 | 10.74 | 10.98 | 10.46 | 10.54 | 4,354,932 | -1.12(-9.61%) |
Oct 26, 2022 | 11.64 | 12.23 | 11.61 | 11.66 | 4,073,785 | -0.12(-1.02%) |
Oct 25, 2022 | 11.22 | 12.02 | 11.12 | 11.78 | 2,693,408 | +0.67(+6.03%) |
Oct 24, 2022 | 11.38 | 11.38 | 10.97 | 11.11 | 2,111,963 | -0.22(-1.94%) |
Oct 21, 2022 | 11.28 | 11.40 | 10.95 | 11.33 | 1,526,425 | +0.04(+0.35%) |
Oct 20, 2022 | 11.31 | 11.80 | 11.19 | 11.29 | 1,215,151 | -0.03(-0.27%) |
Oct 19, 2022 | 11.87 | 11.95 | 11.26 | 11.32 | 1,274,963 | -0.70(-5.82%) |
Oct 18, 2022 | 12.30 | 12.38 | 11.81 | 12.02 | 1,405,456 | +0.23(+1.95%) |
Oct 17, 2022 | 11.28 | 11.88 | 11.28 | 11.79 | 1,760,235 | +0.84(+7.67%) |
Oct 14, 2022 | 11.62 | 11.90 | 10.93 | 10.95 | 2,189,062 | -0.41(-3.61%) |
Oct 13, 2022 | 11.18 | 11.54 | 10.87 | 11.36 | 3,490,488 | -0.22(-1.90%) |
Oct 12, 2022 | 11.65 | 11.73 | 11.31 | 11.58 | 1,167,006 | -0.04(-0.34%) |
Oct 11, 2022 | 11.28 | 11.86 | 11.06 | 11.62 | 1,393,873 | +0.23(+2.02%) |
Oct 10, 2022 | 11.45 | 11.47 | 11.08 | 11.39 | 1,439,565 | +0.03(+0.26%) |
Oct 07, 2022 | 11.84 | 11.84 | 11.29 | 11.36 | 1,403,586 | -0.75(-6.19%) |
Oct 06, 2022 | 12.04 | 12.33 | 11.80 | 12.11 | 1,070,780 | -0.04(-0.33%) |
Oct 05, 2022 | 11.80 | 12.15 | 11.63 | 12.15 | 1,415,916 | +0.06(+0.50%) |
Oct 04, 2022 | 11.90 | 12.29 | 11.90 | 12.09 | 3,054,444 | +0.45(+3.87%) |
Oct 03, 2022 | 11.28 | 11.85 | 11.03 | 11.64 | 1,568,711 | +0.59(+5.34%) |
Sep 30, 2022 | 11.05 | 11.43 | 10.96 | 11.05 | 2,334,912 | +0.04(+0.36%) |
Sep 29, 2022 | 11.31 | 11.43 | 10.91 | 11.01 | 1,897,029 | -0.60(-5.17%) |
Sep 28, 2022 | 11.21 | 11.79 | 11.19 | 11.61 | 1,519,077 | +0.39(+3.48%) |
Sep 27, 2022 | 11.40 | 11.73 | 10.98 | 11.22 | 1,146,800 | +0.10(+0.90%) |
Sep 26, 2022 | 11.32 | 11.75 | 11.11 | 11.12 | 1,607,259 | -0.27(-2.37%) |
Sep 23, 2022 | 11.32 | 11.51 | 11.12 | 11.39 | 1,706,907 | -0.17(-1.47%) |
Sep 22, 2022 | 12.08 | 12.14 | 11.49 | 11.56 | 1,761,484 | -0.65(-5.32%) |
Sep 21, 2022 | 12.51 | 12.78 | 12.17 | 12.21 | 1,380,414 | -0.11(-0.89%) |
Sep 20, 2022 | 12.44 | 12.51 | 12.21 | 12.32 | 1,380,916 | -0.35(-2.76%) |
Sep 19, 2022 | 12.42 | 12.77 | 12.41 | 12.67 | 1,216,425 | +0.01(+0.08%) |
Sep 16, 2022 | 12.63 | 12.75 | 12.36 | 12.66 | 1,273,611 | -0.28(-2.16%) |
Sep 15, 2022 | 12.64 | 13.39 | 12.64 | 12.94 | 1,230,803 | +0.17(+1.33%) |
Sep 14, 2022 | 13.00 | 13.00 | 12.33 | 12.77 | 1,507,879 | -0.17(-1.31%) |
Sep 13, 2022 | 13.36 | 13.55 | 12.85 | 12.94 | 1,320,860 | -1.10(-7.83%) |
Sep 12, 2022 | 14.05 | 14.20 | 13.91 | 14.04 | 911,891 | +0.14(+1.01%) |
Sep 09, 2022 | 13.51 | 13.97 | 13.30 | 13.90 | 1,202,515 | +0.68(+5.14%) |
Sep 08, 2022 | 12.86 | 13.23 | 12.76 | 13.22 | 955,019 | +0.16(+1.23%) |
Sep 07, 2022 | 12.57 | 13.06 | 12.57 | 13.06 | 997,524 | +0.47(+3.73%) |
Sep 06, 2022 | 12.70 | 12.71 | 12.37 | 12.59 | 1,220,930 | -0.11(-0.87%) |
Sep 02, 2022 | 13.23 | 13.30 | 12.59 | 12.70 | 1,449,086 | -0.22(-1.70%) |