Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.430 | 9.940 | 9.340 | 9.860 | 3,347,852 | +0.55(+5.91%) |
Nov 29, 2022 | 10.25 | 10.65 | 9.110 | 9.310 | 4,500,373 | -0.95(-9.26%) |
Nov 28, 2022 | 10.64 | 10.87 | 9.950 | 10.26 | 1,322,024 | -0.51(-4.74%) |
Nov 25, 2022 | 10.47 | 10.86 | 10.40 | 10.77 | 762,462 | +0.17(+1.60%) |
Nov 23, 2022 | 10.76 | 11.10 | 10.37 | 10.60 | 2,089,947 | -0.10(-0.93%) |
Nov 22, 2022 | 10.27 | 10.74 | 9.990 | 10.70 | 2,230,934 | +0.40(+3.88%) |
Nov 21, 2022 | 10.17 | 10.48 | 10.09 | 10.30 | 2,836,304 | +0.06(+0.59%) |
Nov 18, 2022 | 10.27 | 10.33 | 9.860 | 10.24 | 1,446,622 | +0.23(+2.30%) |
Nov 17, 2022 | 9.600 | 10.11 | 9.450 | 10.01 | 1,028,638 | +0.32(+3.30%) |
Nov 16, 2022 | 9.770 | 9.875 | 9.400 | 9.690 | 1,534,481 | -0.21(-2.12%) |
Nov 15, 2022 | 10.06 | 10.44 | 9.840 | 9.900 | 1,205,175 | +0.17(+1.75%) |
Nov 14, 2022 | 10.04 | 10.35 | 9.720 | 9.730 | 1,525,038 | -0.29(-2.89%) |
Nov 11, 2022 | 9.450 | 10.36 | 9.390 | 10.02 | 2,143,787 | +0.48(+5.03%) |
Nov 10, 2022 | 9.180 | 9.700 | 9.120 | 9.540 | 3,540,228 | +0.78(+8.90%) |
Nov 09, 2022 | 8.970 | 9.010 | 8.720 | 8.760 | 1,416,518 | -0.19(-2.12%) |
Nov 08, 2022 | 9.190 | 9.320 | 8.760 | 8.950 | 2,019,169 | -0.12(-1.32%) |
Nov 07, 2022 | 9.310 | 9.690 | 8.950 | 9.070 | 1,249,433 | -0.27(-2.89%) |
Nov 04, 2022 | 9.680 | 9.680 | 8.840 | 9.340 | 2,011,940 | -0.18(-1.89%) |
Nov 03, 2022 | 9.410 | 9.805 | 8.460 | 9.520 | 3,411,598 | -0.65(-6.39%) |
Nov 02, 2022 | 10.57 | 10.17 | 909,444 | -0.40(-3.78%) | ||
Nov 01, 2022 | 10.53 | 10.78 | 10.16 | 10.57 | 959,025 | +0.27(+2.62%) |
Oct 31, 2022 | 10.64 | 10.82 | 10.16 | 10.30 | 1,472,138 | -0.47(-4.36%) |
Oct 28, 2022 | 10.29 | 10.83 | 10.13 | 10.77 | 1,054,139 | +0.54(+5.28%) |
Oct 27, 2022 | 10.63 | 10.66 | 10.00 | 10.23 | 799,175 | -0.22(-2.11%) |
Oct 26, 2022 | 9.760 | 10.73 | 9.760 | 10.45 | 1,705,138 | +0.66(+6.74%) |
Oct 25, 2022 | 9.840 | 10.06 | 9.750 | 9.790 | 1,299,146 | +0.04(+0.41%) |
Oct 24, 2022 | 10.05 | 10.05 | 9.480 | 9.750 | 829,116 | -0.31(-3.08%) |
Oct 21, 2022 | 9.740 | 10.17 | 9.520 | 10.06 | 1,067,148 | +0.38(+3.93%) |
Oct 20, 2022 | 10.04 | 10.22 | 9.605 | 9.680 | 1,069,582 | -0.34(-3.39%) |
Oct 19, 2022 | 10.18 | 10.25 | 9.730 | 10.02 | 1,649,246 | -0.33(-3.19%) |
Oct 18, 2022 | 10.48 | 10.78 | 10.23 | 10.35 | 1,481,410 | +0.08(+0.78%) |
Oct 17, 2022 | 10.53 | 10.53 | 9.920 | 10.27 | 1,976,270 | +0.09(+0.88%) |
Oct 14, 2022 | 11.18 | 11.28 | 10.15 | 10.18 | 1,124,561 | -0.80(-7.29%) |
Oct 13, 2022 | 10.84 | 11.08 | 10.34 | 10.98 | 1,503,023 | -0.13(-1.17%) |
Oct 12, 2022 | 10.99 | 11.23 | 10.73 | 11.11 | 1,241,389 | +0.09(+0.82%) |
Oct 11, 2022 | 10.89 | 11.44 | 10.35 | 11.02 | 1,802,503 | +0.12(+1.10%) |
Oct 10, 2022 | 10.33 | 10.99 | 10.05 | 10.90 | 1,181,406 | +0.54(+5.21%) |
Oct 07, 2022 | 10.89 | 12.21 | 10.28 | 10.36 | 5,254,961 | -0.60(-5.47%) |
Oct 06, 2022 | 10.78 | 11.21 | 10.57 | 10.96 | 1,371,291 | +0.18(+1.67%) |
Oct 05, 2022 | 10.72 | 10.95 | 10.10 | 10.78 | 1,339,182 | -0.22(-2.00%) |
Oct 04, 2022 | 10.98 | 11.24 | 10.68 | 11.00 | 1,931,034 | +0.33(+3.09%) |
Oct 03, 2022 | 11.08 | 11.21 | 10.61 | 10.67 | 1,121,964 | -0.13(-1.20%) |
Sep 30, 2022 | 10.29 | 11.08 | 10.18 | 10.80 | 2,358,079 | +0.48(+4.65%) |
Sep 29, 2022 | 11.27 | 11.30 | 10.18 | 10.32 | 2,648,596 | -1.11(-9.71%) |
Sep 28, 2022 | 11.49 | 11.88 | 11.32 | 11.43 | 1,906,234 | +0.17(+1.51%) |
Sep 27, 2022 | 11.08 | 11.57 | 10.96 | 11.26 | 1,894,591 | +0.38(+3.49%) |
Sep 26, 2022 | 10.55 | 11.55 | 10.55 | 10.88 | 2,681,352 | +0.26(+2.45%) |
Sep 23, 2022 | 10.54 | 10.79 | 10.25 | 10.62 | 4,353,915 | -0.22(-2.03%) |
Sep 22, 2022 | 11.30 | 11.30 | 10.73 | 10.84 | 3,171,963 | -0.69(-5.98%) |
Sep 21, 2022 | 13.41 | 13.41 | 11.48 | 11.53 | 2,366,066 | -1.82(-13.63%) |
Sep 20, 2022 | 13.02 | 13.64 | 13.01 | 13.35 | 1,207,267 | +0.19(+1.44%) |
Sep 19, 2022 | 13.44 | 13.52 | 12.80 | 13.16 | 1,561,796 | -0.51(-3.73%) |
Sep 16, 2022 | 13.72 | 14.03 | 13.30 | 13.67 | 3,969,240 | -0.33(-2.36%) |
Sep 15, 2022 | 14.25 | 14.38 | 13.47 | 14.00 | 2,496,935 | -0.38(-2.64%) |
Sep 14, 2022 | 13.83 | 14.57 | 13.68 | 14.38 | 2,089,076 | +0.59(+4.28%) |
Sep 13, 2022 | 14.16 | 14.27 | 13.61 | 13.79 | 2,159,998 | -0.71(-4.90%) |
Sep 12, 2022 | 15.11 | 15.31 | 14.44 | 14.50 | 1,839,922 | -0.57(-3.78%) |
Sep 09, 2022 | 15.40 | 15.55 | 14.97 | 15.07 | 702,809 | -0.33(-2.14%) |
Sep 08, 2022 | 14.29 | 15.46 | 14.29 | 15.40 | 1,095,364 | +0.96(+6.65%) |
Sep 07, 2022 | 13.73 | 14.51 | 13.69 | 14.44 | 1,250,681 | +0.60(+4.34%) |
Sep 06, 2022 | 14.32 | 14.67 | 13.75 | 13.84 | 1,160,331 | -0.36(-2.54%) |
Sep 02, 2022 | 14.27 | 14.75 | 13.81 | 14.20 | 1,003,585 | -0.02(-0.14%) |