Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.12 | 13.44 | 12.45 | 13.04 | 21,209 | -0.34(-2.51%) |
Nov 29, 2022 | 13.76 | 14.08 | 12.61 | 13.37 | 23,780 | +0.57(+4.47%) |
Nov 28, 2022 | 12.80 | 13.25 | 12.46 | 12.80 | 23,790 | -0.32(-2.44%) |
Nov 25, 2022 | 11.84 | 13.93 | 11.67 | 13.12 | 31,072 | +1.45(+12.45%) |
Nov 23, 2022 | 12.16 | 12.80 | 11.20 | 11.67 | 48,799 | -0.08(-0.65%) |
Nov 22, 2022 | 10.88 | 13.69 | 10.24 | 11.74 | 114,151 | +1.66(+16.51%) |
Nov 21, 2022 | 10.24 | 10.72 | 9.920 | 10.08 | 59,241 | +0.74(+7.88%) |
Nov 18, 2022 | 9.600 | 9.798 | 8.960 | 9.344 | 21,788 | -0.08(-0.85%) |
Nov 17, 2022 | 10.88 | 10.97 | 8.746 | 9.424 | 37,473 | -1.16(-10.95%) |
Nov 16, 2022 | 11.46 | 11.46 | 10.47 | 10.58 | 13,029 | -0.28(-2.59%) |
Nov 15, 2022 | 10.31 | 11.49 | 10.24 | 10.86 | 42,848 | +0.62(+6.09%) |
Nov 14, 2022 | 11.10 | 11.20 | 9.600 | 10.24 | 26,748 | -0.64(-5.88%) |
Nov 11, 2022 | 9.280 | 11.50 | 9.280 | 10.88 | 104,104 | +1.39(+14.67%) |
Nov 10, 2022 | 9.376 | 9.600 | 8.486 | 9.488 | 48,408 | +0.53(+5.89%) |
Nov 09, 2022 | 9.600 | 9.920 | 8.512 | 8.960 | 36,402 | -0.42(-4.47%) |
Nov 08, 2022 | 9.280 | 10.62 | 9.280 | 9.379 | 42,795 | -0.04(-0.48%) |
Nov 07, 2022 | 9.280 | 9.594 | 8.672 | 9.424 | 16,542 | +0.14(+1.55%) |
Nov 04, 2022 | 8.960 | 9.280 | 8.093 | 9.280 | 47,299 | +0.74(+8.61%) |
Nov 03, 2022 | 8.640 | 8.957 | 8.086 | 8.544 | 33,911 | -0.28(-3.23%) |
Nov 02, 2022 | 10.98 | 11.26 | 8.326 | 8.829 | 144,607 | -1.29(-12.72%) |
Nov 01, 2022 | 10.53 | 10.53 | 9.453 | 10.12 | 25,956 | +0.06(+0.57%) |
Oct 31, 2022 | 9.920 | 10.53 | 9.667 | 10.06 | 16,688 | +0.29(+3.02%) |
Oct 28, 2022 | 9.917 | 10.24 | 9.446 | 9.763 | 29,656 | -0.16(-1.64%) |
Oct 27, 2022 | 10.04 | 10.72 | 8.960 | 9.926 | 35,812 | -0.42(-4.05%) |
Oct 26, 2022 | 10.56 | 10.88 | 9.936 | 10.35 | 31,703 | -0.21(-2.03%) |
Oct 25, 2022 | 9.600 | 10.72 | 9.440 | 10.56 | 54,188 | +0.65(+6.55%) |
Oct 24, 2022 | 10.24 | 10.24 | 9.632 | 9.910 | 30,788 | -0.32(-3.13%) |
Oct 21, 2022 | 10.66 | 10.72 | 9.632 | 10.23 | 39,353 | -0.17(-1.63%) |
Oct 20, 2022 | 10.52 | 11.52 | 10.31 | 10.40 | 41,563 | +0.02(+0.18%) |
Oct 19, 2022 | 10.66 | 11.36 | 10.24 | 10.38 | 22,233 | -0.61(-5.56%) |
Oct 18, 2022 | 11.52 | 11.84 | 10.66 | 10.99 | 45,854 | -0.47(-4.10%) |
Oct 17, 2022 | 11.84 | 11.84 | 11.20 | 11.46 | 15,846 | +0.04(+0.31%) |
Oct 14, 2022 | 12.64 | 12.64 | 11.22 | 11.43 | 18,535 | -1.21(-9.57%) |
Oct 13, 2022 | 11.52 | 12.64 | 11.52 | 12.64 | 25,457 | +0.49(+4.00%) |
Oct 12, 2022 | 12.16 | 12.38 | 11.52 | 12.15 | 9,638 | +0.31(+2.62%) |
Oct 11, 2022 | 12.16 | 12.16 | 11.38 | 11.84 | 15,348 | -0.21(-1.75%) |
Oct 10, 2022 | 13.12 | 12.99 | 11.26 | 12.05 | 62,822 | -0.46(-3.71%) |
Oct 07, 2022 | 14.08 | 14.08 | 12.48 | 12.52 | 23,129 | -1.63(-11.50%) |
Oct 06, 2022 | 14.40 | 14.72 | 14.03 | 14.14 | 8,911 | +0.03(+0.20%) |
Oct 05, 2022 | 13.44 | 14.48 | 13.50 | 14.11 | 33,440 | +0.27(+1.92%) |
Oct 04, 2022 | 12.54 | 14.08 | 12.54 | 13.85 | 29,208 | +0.80(+6.11%) |
Oct 03, 2022 | 12.13 | 13.52 | 11.83 | 13.05 | 56,939 | +1.57(+13.66%) |
Sep 30, 2022 | 11.39 | 12.46 | 10.91 | 11.48 | 32,076 | -0.02(-0.19%) |
Sep 29, 2022 | 13.12 | 13.37 | 10.30 | 11.50 | 129,107 | -1.38(-10.68%) |
Sep 28, 2022 | 13.66 | 13.76 | 12.80 | 12.88 | 52,024 | -1.05(-7.56%) |
Sep 27, 2022 | 13.76 | 14.40 | 13.60 | 13.93 | 16,982 | +0.24(+1.73%) |
Sep 26, 2022 | 12.96 | 13.76 | 12.82 | 13.70 | 15,102 | +0.40(+3.03%) |
Sep 23, 2022 | 12.75 | 13.44 | 12.63 | 13.29 | 25,522 | +0.01(+0.10%) |
Sep 22, 2022 | 14.40 | 14.56 | 12.89 | 13.28 | 48,283 | -1.24(-8.57%) |
Sep 21, 2022 | 14.40 | 14.92 | 14.24 | 14.52 | 17,388 | -0.57(-3.77%) |
Sep 20, 2022 | 14.68 | 15.09 | 14.21 | 15.09 | 62,116 | +0.17(+1.16%) |
Sep 19, 2022 | 15.36 | 16.00 | 14.21 | 14.92 | 105,206 | -0.96(-6.06%) |
Sep 16, 2022 | 15.36 | 16.00 | 15.32 | 15.88 | 104,266 | -0.04(-0.24%) |
Sep 15, 2022 | 15.20 | 16.19 | 15.20 | 15.92 | 64,817 | +0.27(+1.70%) |
Sep 14, 2022 | 15.20 | 15.72 | 15.04 | 15.66 | 96,043 | +0.28(+1.79%) |
Sep 13, 2022 | 16.64 | 16.84 | 15.07 | 15.38 | 63,076 | -1.64(-9.66%) |
Sep 12, 2022 | 15.97 | 17.28 | 15.68 | 17.03 | 54,782 | +1.45(+9.33%) |
Sep 09, 2022 | 14.72 | 16.32 | 14.72 | 15.57 | 40,607 | +0.21(+1.35%) |
Sep 08, 2022 | 15.36 | 16.32 | 14.88 | 15.37 | 48,045 | -0.29(-1.86%) |
Sep 07, 2022 | 15.36 | 16.32 | 15.04 | 15.66 | 28,807 | +0.05(+0.33%) |
Sep 06, 2022 | 15.36 | 16.64 | 15.06 | 15.61 | 83,572 | +0.47(+3.11%) |
Sep 02, 2022 | 14.93 | 15.98 | 14.72 | 15.14 | 60,270 | -0.85(-5.32%) |