Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.94 | 15.32 | 14.56 | 15.19 | 1,251,120 | +0.49(+3.33%) |
Nov 29, 2022 | 14.74 | 15.07 | 14.62 | 14.70 | 646,695 | +0.30(+2.08%) |
Nov 28, 2022 | 14.28 | 14.71 | 14.10 | 14.40 | 1,589,056 | -0.45(-3.03%) |
Nov 25, 2022 | 14.68 | 14.99 | 14.68 | 14.85 | 740,828 | +0.12(+0.81%) |
Nov 23, 2022 | 14.43 | 14.84 | 14.33 | 14.73 | 949,139 | -0.13(-0.87%) |
Nov 22, 2022 | 14.86 | 15.09 | 14.57 | 14.86 | 642,401 | +0.25(+1.71%) |
Nov 21, 2022 | 14.51 | 14.85 | 13.92 | 14.61 | 1,972,333 | -0.45(-2.99%) |
Nov 18, 2022 | 15.03 | 15.13 | 14.73 | 15.06 | 1,454,170 | -0.22(-1.44%) |
Nov 17, 2022 | 14.44 | 15.29 | 14.29 | 15.28 | 1,308,523 | +0.46(+3.10%) |
Nov 16, 2022 | 14.65 | 14.88 | 14.50 | 14.82 | 782,545 | +0.05(+0.34%) |
Nov 15, 2022 | 14.52 | 14.90 | 14.19 | 14.77 | 738,587 | +0.46(+3.21%) |
Nov 14, 2022 | 14.72 | 14.98 | 14.27 | 14.31 | 1,082,589 | -0.52(-3.51%) |
Nov 11, 2022 | 14.50 | 15.06 | 14.35 | 14.83 | 803,581 | +0.69(+4.88%) |
Nov 10, 2022 | 14.40 | 14.49 | 13.97 | 14.14 | 990,868 | +0.31(+2.24%) |
Nov 09, 2022 | 14.32 | 14.59 | 13.72 | 13.83 | 1,043,972 | -0.83(-5.66%) |
Nov 08, 2022 | 14.32 | 14.70 | 14.06 | 14.66 | 1,027,923 | +0.44(+3.09%) |
Nov 07, 2022 | 13.73 | 14.30 | 13.73 | 14.22 | 973,010 | +0.52(+3.80%) |
Nov 04, 2022 | 13.74 | 13.96 | 13.42 | 13.70 | 860,346 | +0.29(+2.16%) |
Nov 03, 2022 | 12.99 | 13.52 | 12.84 | 13.41 | 899,124 | +0.41(+3.15%) |
Nov 02, 2022 | 13.55 | 13.79 | 12.94 | 13.00 | 1,630,808 | -0.60(-4.41%) |
Nov 01, 2022 | 14.17 | 14.22 | 13.58 | 13.60 | 1,657,672 | -0.39(-2.79%) |
Oct 31, 2022 | 13.22 | 14.26 | 13.22 | 13.99 | 2,071,381 | +0.69(+5.19%) |
Oct 28, 2022 | 13.12 | 13.45 | 13.03 | 13.30 | 1,522,592 | +0.22(+1.68%) |
Oct 27, 2022 | 12.22 | 13.92 | 12.12 | 13.08 | 3,672,369 | +1.85(+16.47%) |
Oct 26, 2022 | 10.87 | 11.45 | 10.85 | 11.23 | 1,566,803 | +0.55(+5.15%) |
Oct 25, 2022 | 10.40 | 10.78 | 10.27 | 10.68 | 1,458,831 | +0.21(+2.01%) |
Oct 24, 2022 | 10.13 | 10.49 | 10.02 | 10.47 | 1,109,819 | +0.32(+3.15%) |
Oct 21, 2022 | 9.750 | 10.26 | 9.660 | 10.15 | 1,286,696 | +0.53(+5.51%) |
Oct 20, 2022 | 9.710 | 9.900 | 9.495 | 9.620 | 1,066,999 | -0.02(-0.21%) |
Oct 19, 2022 | 9.150 | 9.640 | 9.060 | 9.640 | 1,946,704 | +0.61(+6.76%) |
Oct 18, 2022 | 9.190 | 9.420 | 8.930 | 9.030 | 953,624 | +0.03(+0.33%) |
Oct 17, 2022 | 9.060 | 9.140 | 8.900 | 9.000 | 1,089,464 | +0.20(+2.27%) |
Oct 14, 2022 | 9.000 | 9.170 | 8.670 | 8.800 | 1,723,012 | -0.20(-2.22%) |
Oct 13, 2022 | 8.500 | 9.205 | 8.490 | 9.000 | 2,576,929 | +0.43(+5.02%) |
Oct 12, 2022 | 8.600 | 8.670 | 8.360 | 8.570 | 1,116,653 | -0.16(-1.83%) |
Oct 11, 2022 | 8.650 | 8.910 | 8.548 | 8.730 | 832,961 | -0.17(-1.91%) |
Oct 10, 2022 | 9.320 | 9.440 | 8.790 | 8.900 | 837,966 | -0.43(-4.61%) |
Oct 07, 2022 | 9.480 | 9.630 | 9.210 | 9.330 | 1,131,857 | -0.25(-2.61%) |
Oct 06, 2022 | 9.200 | 9.710 | 9.200 | 9.580 | 1,039,229 | -0.01(-0.10%) |
Oct 05, 2022 | 9.280 | 9.620 | 9.205 | 9.590 | 1,124,616 | +0.15(+1.59%) |
Oct 04, 2022 | 9.100 | 9.515 | 8.920 | 9.440 | 1,387,508 | +0.45(+5.01%) |
Oct 03, 2022 | 8.420 | 8.990 | 8.350 | 8.990 | 2,500,041 | +1.03(+12.94%) |
Sep 30, 2022 | 7.970 | 8.120 | 7.855 | 7.960 | 1,224,174 | -0.14(-1.73%) |
Sep 29, 2022 | 7.900 | 8.120 | 7.690 | 8.100 | 1,717,130 | +0.22(+2.79%) |
Sep 28, 2022 | 7.750 | 8.050 | 7.750 | 7.880 | 1,206,811 | +0.17(+2.20%) |
Sep 27, 2022 | 7.570 | 7.860 | 7.520 | 7.710 | 973,504 | +0.41(+5.62%) |
Sep 26, 2022 | 7.590 | 7.660 | 7.250 | 7.300 | 1,009,966 | -0.33(-4.33%) |
Sep 23, 2022 | 7.860 | 7.880 | 7.433 | 7.630 | 1,397,273 | -0.68(-8.18%) |
Sep 22, 2022 | 8.570 | 8.685 | 8.240 | 8.310 | 886,848 | -0.08(-0.95%) |
Sep 21, 2022 | 8.850 | 8.950 | 8.390 | 8.390 | 823,068 | -0.26(-3.01%) |
Sep 20, 2022 | 9.060 | 9.060 | 8.520 | 8.650 | 1,371,809 | -0.54(-5.88%) |
Sep 19, 2022 | 9.200 | 9.460 | 9.040 | 9.190 | 806,253 | -0.15(-1.61%) |
Sep 16, 2022 | 9.410 | 9.495 | 9.055 | 9.340 | 3,540,442 | -0.18(-1.89%) |
Sep 15, 2022 | 9.470 | 9.630 | 9.330 | 9.520 | 1,154,830 | -0.25(-2.56%) |
Sep 14, 2022 | 9.300 | 9.780 | 9.300 | 9.770 | 1,012,939 | +0.57(+6.20%) |
Sep 13, 2022 | 9.580 | 9.690 | 9.030 | 9.200 | 1,099,800 | -0.63(-6.41%) |
Sep 12, 2022 | 9.980 | 10.02 | 9.710 | 9.830 | 981,555 | -0.03(-0.30%) |
Sep 09, 2022 | 9.170 | 9.970 | 9.125 | 9.860 | 1,314,354 | +1.00(+11.29%) |
Sep 08, 2022 | 9.000 | 9.100 | 8.780 | 8.860 | 1,067,724 | -0.12(-1.34%) |
Sep 07, 2022 | 8.890 | 8.990 | 8.590 | 8.980 | 993,140 | -0.19(-2.07%) |
Sep 06, 2022 | 9.460 | 9.630 | 9.090 | 9.170 | 876,141 | -0.21(-2.24%) |
Sep 02, 2022 | 9.170 | 9.410 | 9.040 | 9.380 | 722,340 | +0.55(+6.23%) |