Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.05 | 14.14 | 13.83 | 14.08 | 560,923 | -0.01(-0.07%) |
Nov 29, 2022 | 13.90 | 14.20 | 13.89 | 14.08 | 266,531 | +0.14(+0.98%) |
Nov 28, 2022 | 13.85 | 14.06 | 13.74 | 13.95 | 570,493 | +0.07(+0.49%) |
Nov 25, 2022 | 13.94 | 14.10 | 13.88 | 13.88 | 138,507 | -0.04(-0.28%) |
Nov 23, 2022 | 14.08 | 14.08 | 13.78 | 13.92 | 258,633 | -0.13(-0.91%) |
Nov 22, 2022 | 13.89 | 14.09 | 13.75 | 14.05 | 334,457 | +0.17(+1.20%) |
Nov 21, 2022 | 13.71 | 13.96 | 13.70 | 13.88 | 516,048 | +0.05(+0.36%) |
Nov 18, 2022 | 14.19 | 14.32 | 13.74 | 13.83 | 491,087 | -0.17(-1.19%) |
Nov 17, 2022 | 13.78 | 14.01 | 13.64 | 14.00 | 298,466 | +0.13(+0.92%) |
Nov 16, 2022 | 13.92 | 14.06 | 13.71 | 13.87 | 454,434 | -0.08(-0.56%) |
Nov 15, 2022 | 13.68 | 14.02 | 13.59 | 13.95 | 566,263 | +0.39(+2.89%) |
Nov 14, 2022 | 14.03 | 14.12 | 13.55 | 13.56 | 585,513 | -0.55(-3.89%) |
Nov 11, 2022 | 14.27 | 14.43 | 13.90 | 14.10 | 607,399 | -0.17(-1.17%) |
Nov 10, 2022 | 13.73 | 14.28 | 13.73 | 14.27 | 686,338 | +0.70(+5.13%) |
Nov 09, 2022 | 13.14 | 13.85 | 12.81 | 13.57 | 1,028,280 | +0.40(+3.05%) |
Nov 08, 2022 | 11.77 | 13.24 | 11.70 | 13.17 | 1,485,723 | +1.62(+14.01%) |
Nov 07, 2022 | 11.39 | 11.63 | 11.36 | 11.55 | 438,424 | +0.20(+1.73%) |
Nov 04, 2022 | 11.41 | 11.46 | 11.11 | 11.36 | 386,278 | +0.08(+0.70%) |
Nov 03, 2022 | 11.08 | 11.33 | 10.97 | 11.28 | 409,289 | +0.12(+1.05%) |
Nov 02, 2022 | 11.28 | 11.53 | 11.15 | 11.16 | 467,301 | -0.10(-0.87%) |
Nov 01, 2022 | 11.46 | 11.51 | 11.24 | 11.26 | 389,779 | +0.05(+0.44%) |
Oct 31, 2022 | 11.36 | 11.39 | 11.11 | 11.21 | 488,358 | -0.25(-2.14%) |
Oct 28, 2022 | 11.16 | 11.53 | 11.16 | 11.46 | 408,999 | +0.37(+3.36%) |
Oct 27, 2022 | 11.11 | 11.20 | 10.99 | 11.08 | 323,012 | +0.05(+0.44%) |
Oct 26, 2022 | 11.17 | 11.27 | 11.02 | 11.03 | 415,795 | -0.13(-1.14%) |
Oct 25, 2022 | 10.77 | 11.16 | 10.77 | 11.16 | 508,878 | +0.42(+3.93%) |
Oct 24, 2022 | 10.44 | 10.84 | 10.44 | 10.74 | 450,288 | +0.32(+3.11%) |
Oct 21, 2022 | 10.53 | 10.60 | 10.40 | 10.42 | 285,459 | -0.04(-0.37%) |
Oct 20, 2022 | 10.47 | 10.62 | 10.38 | 10.46 | 404,861 | -0.02(-0.19%) |
Oct 19, 2022 | 10.56 | 10.70 | 10.32 | 10.48 | 347,329 | -0.20(-1.84%) |
Oct 18, 2022 | 10.67 | 10.79 | 10.54 | 10.67 | 546,931 | +0.12(+1.12%) |
Oct 17, 2022 | 10.30 | 10.57 | 10.02 | 10.55 | 616,346 | +0.37(+3.66%) |
Oct 14, 2022 | 10.30 | 10.39 | 10.18 | 10.18 | 502,329 | -0.12(-1.14%) |
Oct 13, 2022 | 9.975 | 10.37 | 9.907 | 10.30 | 554,809 | +0.12(+1.16%) |
Oct 12, 2022 | 9.975 | 10.24 | 9.779 | 10.18 | 528,530 | +0.19(+1.86%) |
Oct 11, 2022 | 9.926 | 10.06 | 9.838 | 9.995 | 571,457 | +0.04(+0.39%) |
Oct 10, 2022 | 10.00 | 10.01 | 9.848 | 9.956 | 437,337 | -0.03(-0.29%) |
Oct 07, 2022 | 10.10 | 10.12 | 9.892 | 9.985 | 569,780 | -0.19(-1.83%) |
Oct 06, 2022 | 10.09 | 10.20 | 10.05 | 10.17 | 510,700 | +0.07(+0.68%) |
Oct 05, 2022 | 10.24 | 10.36 | 10.06 | 10.10 | 425,632 | -0.24(-2.28%) |
Oct 04, 2022 | 10.18 | 10.45 | 10.18 | 10.34 | 346,632 | +0.23(+2.23%) |
Oct 03, 2022 | 10.20 | 10.26 | 10.06 | 10.11 | 270,649 | +0.01(+0.10%) |
Sep 30, 2022 | 10.28 | 10.41 | 10.10 | 10.10 | 494,359 | -0.19(-1.81%) |
Sep 29, 2022 | 10.25 | 10.36 | 10.04 | 10.29 | 405,425 | -0.10(-0.94%) |
Sep 28, 2022 | 9.985 | 10.44 | 9.946 | 10.39 | 419,807 | +0.42(+4.23%) |
Sep 27, 2022 | 9.897 | 10.16 | 9.857 | 9.965 | 383,027 | +0.10(+0.99%) |
Sep 26, 2022 | 9.897 | 10.12 | 9.828 | 9.867 | 383,553 | -0.07(-0.69%) |
Sep 23, 2022 | 10.06 | 10.06 | 9.872 | 9.936 | 454,684 | -0.20(-1.94%) |
Sep 22, 2022 | 10.33 | 10.42 | 10.12 | 10.13 | 452,888 | -0.25(-2.36%) |
Sep 21, 2022 | 10.52 | 10.60 | 10.30 | 10.38 | 530,297 | -0.11(-1.03%) |
Sep 20, 2022 | 10.67 | 10.67 | 10.38 | 10.49 | 603,571 | -0.19(-1.75%) |
Sep 19, 2022 | 10.52 | 10.71 | 10.40 | 10.67 | 768,796 | +0.18(+1.68%) |
Sep 16, 2022 | 10.72 | 10.82 | 10.44 | 10.50 | 1,441,425 | -0.32(-2.99%) |
Sep 15, 2022 | 10.57 | 10.88 | 10.53 | 10.82 | 553,199 | +0.25(+2.41%) |
Sep 14, 2022 | 10.54 | 10.64 | 10.41 | 10.56 | 412,571 | +0.01(+0.09%) |
Sep 13, 2022 | 10.74 | 10.86 | 10.51 | 10.55 | 362,891 | -0.30(-2.80%) |
Sep 12, 2022 | 10.71 | 10.91 | 10.68 | 10.86 | 413,496 | +0.26(+2.41%) |
Sep 09, 2022 | 10.59 | 10.82 | 10.55 | 10.60 | 535,366 | +0.01(+0.09%) |
Sep 08, 2022 | 10.80 | 10.80 | 10.58 | 10.59 | 511,339 | -0.27(-2.53%) |
Sep 07, 2022 | 10.91 | 11.02 | 10.76 | 10.87 | 526,960 | -0.04(-0.36%) |
Sep 06, 2022 | 11.01 | 11.14 | 10.89 | 10.91 | 618,897 | -0.14(-1.24%) |
Sep 02, 2022 | 11.43 | 11.43 | 10.98 | 11.04 | 489,386 | -0.37(-3.26%) |