Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.62 | 11.70 | 11.13 | 11.70 | 27,157 | +0.00(+0.00%) |
Nov 29, 2022 | 11.30 | 11.78 | 11.30 | 11.70 | 38,988 | +0.59(+5.29%) |
Nov 28, 2022 | 10.89 | 11.11 | 10.48 | 11.11 | 19,757 | +0.36(+3.33%) |
Nov 25, 2022 | 10.56 | 11.00 | 10.47 | 10.75 | 5,908 | +0.09(+0.83%) |
Nov 23, 2022 | 10.40 | 10.71 | 10.16 | 10.66 | 17,877 | +0.08(+0.74%) |
Nov 22, 2022 | 10.55 | 10.99 | 10.32 | 10.58 | 33,112 | +0.25(+2.46%) |
Nov 21, 2022 | 9.383 | 10.46 | 9.383 | 10.33 | 17,926 | +1.16(+12.66%) |
Nov 18, 2022 | 9.216 | 9.580 | 9.155 | 9.168 | 14,966 | -0.04(-0.43%) |
Nov 17, 2022 | 9.155 | 9.725 | 9.155 | 9.208 | 8,342 | -0.04(-0.47%) |
Nov 16, 2022 | 8.989 | 9.681 | 8.989 | 9.251 | 11,546 | +0.11(+1.25%) |
Nov 15, 2022 | 8.831 | 9.374 | 8.717 | 9.138 | 16,501 | +0.50(+5.83%) |
Nov 14, 2022 | 9.786 | 9.786 | 8.454 | 8.634 | 33,915 | -0.54(-5.87%) |
Nov 11, 2022 | 9.032 | 9.335 | 8.419 | 9.173 | 41,894 | -0.15(-1.64%) |
Nov 10, 2022 | 9.216 | 9.768 | 9.216 | 9.326 | 33,173 | -0.08(-0.88%) |
Nov 09, 2022 | 9.374 | 9.418 | 9.111 | 9.409 | 1,899 | +0.31(+3.37%) |
Nov 08, 2022 | 9.208 | 9.216 | 8.989 | 9.102 | 7,621 | -0.10(-1.05%) |
Nov 07, 2022 | 8.761 | 9.234 | 8.761 | 9.199 | 11,774 | +0.44(+5.00%) |
Nov 04, 2022 | 8.577 | 8.901 | 8.577 | 8.761 | 6,687 | -0.03(-0.30%) |
Nov 03, 2022 | 8.761 | 8.927 | 8.542 | 8.787 | 18,837 | -0.23(-2.53%) |
Nov 02, 2022 | 8.901 | 9.243 | 8.761 | 9.015 | 12,351 | -0.12(-1.34%) |
Nov 01, 2022 | 9.339 | 9.419 | 8.840 | 9.138 | 8,109 | -0.11(-1.23%) |
Oct 31, 2022 | 9.120 | 10.06 | 8.971 | 9.251 | 32,237 | -0.21(-2.22%) |
Oct 28, 2022 | 10.07 | 10.07 | 9.357 | 9.462 | 7,007 | +0.25(+2.72%) |
Oct 27, 2022 | 8.968 | 9.211 | 8.777 | 9.211 | 3,389 | +0.14(+1.53%) |
Oct 26, 2022 | 9.333 | 9.428 | 9.012 | 9.072 | 9,516 | +0.03(+0.29%) |
Oct 25, 2022 | 8.551 | 9.567 | 8.551 | 9.046 | 35,577 | +0.40(+4.62%) |
Oct 24, 2022 | 8.821 | 8.821 | 8.621 | 8.647 | 6,287 | +0.01(+0.10%) |
Oct 21, 2022 | 8.578 | 8.803 | 8.356 | 8.638 | 4,188 | +0.25(+3.00%) |
Oct 20, 2022 | 8.473 | 8.769 | 8.378 | 8.387 | 5,187 | -0.14(-1.63%) |
Oct 19, 2022 | 9.350 | 9.524 | 8.517 | 8.525 | 43,701 | -1.02(-10.73%) |
Oct 18, 2022 | 9.958 | 10.28 | 9.550 | 9.550 | 33,670 | -0.09(-0.90%) |
Oct 17, 2022 | 9.602 | 9.726 | 9.602 | 9.637 | 4,538 | +0.33(+3.54%) |
Oct 14, 2022 | 9.420 | 9.723 | 9.220 | 9.307 | 8,326 | +0.03(+0.37%) |
Oct 13, 2022 | 9.550 | 9.859 | 8.986 | 9.272 | 10,690 | -0.32(-3.35%) |
Oct 12, 2022 | 9.272 | 10.38 | 9.272 | 9.593 | 29,013 | +0.24(+2.60%) |
Oct 11, 2022 | 10.18 | 10.42 | 8.378 | 9.350 | 43,794 | -1.05(-10.10%) |
Oct 10, 2022 | 10.53 | 11.01 | 10.13 | 10.40 | 21,479 | -0.53(-4.85%) |
Oct 07, 2022 | 11.94 | 12.47 | 10.45 | 10.93 | 18,548 | -0.94(-7.90%) |
Oct 06, 2022 | 11.81 | 11.95 | 11.14 | 11.87 | 12,491 | +0.03(+0.29%) |
Oct 05, 2022 | 11.90 | 12.02 | 11.76 | 11.83 | 13,166 | -0.22(-1.80%) |
Oct 04, 2022 | 11.96 | 12.36 | 11.96 | 12.05 | 10,784 | -0.22(-1.77%) |
Oct 03, 2022 | 12.68 | 12.73 | 11.78 | 12.27 | 21,570 | -0.41(-3.22%) |
Sep 30, 2022 | 13.14 | 13.14 | 12.68 | 12.68 | 16,287 | -0.31(-2.41%) |
Sep 29, 2022 | 12.93 | 13.09 | 12.76 | 12.99 | 9,513 | +0.16(+1.26%) |
Sep 28, 2022 | 13.02 | 13.15 | 12.77 | 12.83 | 22,394 | -0.37(-2.81%) |
Sep 27, 2022 | 13.09 | 13.51 | 12.77 | 13.20 | 38,980 | +0.09(+0.66%) |
Sep 26, 2022 | 13.04 | 13.45 | 13.02 | 13.11 | 8,894 | +0.00(+0.00%) |
Sep 23, 2022 | 13.14 | 13.33 | 13.02 | 13.11 | 15,312 | -0.28(-2.13%) |
Sep 22, 2022 | 14.01 | 14.01 | 13.33 | 13.40 | 6,132 | -0.73(-5.19%) |
Sep 21, 2022 | 14.26 | 14.51 | 14.10 | 14.13 | 14,528 | -0.42(-2.90%) |
Sep 20, 2022 | 14.62 | 14.62 | 14.09 | 14.55 | 13,837 | +0.06(+0.42%) |
Sep 19, 2022 | 14.42 | 14.61 | 14.02 | 14.49 | 14,723 | -0.21(-1.41%) |
Sep 16, 2022 | 14.64 | 15.07 | 13.84 | 14.70 | 262,620 | +0.16(+1.13%) |
Sep 15, 2022 | 13.59 | 14.53 | 13.39 | 14.53 | 41,752 | +0.52(+3.69%) |
Sep 14, 2022 | 13.36 | 14.02 | 13.36 | 14.02 | 50,486 | +0.52(+3.83%) |
Sep 13, 2022 | 13.20 | 13.66 | 13.20 | 13.50 | 37,651 | +0.43(+3.30%) |
Sep 12, 2022 | 12.98 | 13.58 | 12.95 | 13.07 | 27,640 | -0.01(-0.07%) |
Sep 09, 2022 | 13.00 | 13.17 | 12.96 | 13.08 | 22,556 | -0.12(-0.92%) |
Sep 08, 2022 | 12.94 | 13.48 | 12.90 | 13.20 | 21,613 | +0.04(+0.33%) |
Sep 07, 2022 | 13.06 | 13.15 | 12.91 | 13.15 | 11,054 | +0.00(+0.00%) |
Sep 06, 2022 | 12.77 | 13.75 | 12.59 | 13.15 | 43,537 | +0.01(+0.07%) |
Sep 02, 2022 | 12.59 | 13.15 | 12.59 | 13.15 | 9,491 | +0.64(+5.10%) |