Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.55 | 15.00 | 14.47 | 14.90 | 196,446 | +0.43(+2.99%) |
Nov 29, 2022 | 14.59 | 14.62 | 14.32 | 14.47 | 92,165 | -0.12(-0.85%) |
Nov 28, 2022 | 14.71 | 14.72 | 14.49 | 14.59 | 40,808 | -0.16(-1.11%) |
Nov 25, 2022 | 14.81 | 14.89 | 14.68 | 14.75 | 20,763 | -0.05(-0.33%) |
Nov 23, 2022 | 14.77 | 14.81 | 14.56 | 14.80 | 67,711 | +0.11(+0.72%) |
Nov 22, 2022 | 14.63 | 14.75 | 14.47 | 14.70 | 54,128 | +0.10(+0.66%) |
Nov 21, 2022 | 14.61 | 14.71 | 14.43 | 14.60 | 94,929 | +0.04(+0.24%) |
Nov 18, 2022 | 14.52 | 14.74 | 14.33 | 14.56 | 80,536 | +0.21(+1.47%) |
Nov 17, 2022 | 14.08 | 14.63 | 14.07 | 14.35 | 99,996 | +0.25(+1.81%) |
Nov 16, 2022 | 14.48 | 14.59 | 13.98 | 14.10 | 98,121 | -0.39(-2.67%) |
Nov 15, 2022 | 14.79 | 14.88 | 14.44 | 14.48 | 61,550 | -0.07(-0.48%) |
Nov 14, 2022 | 14.39 | 14.72 | 14.25 | 14.55 | 60,183 | +0.17(+1.16%) |
Nov 11, 2022 | 14.34 | 14.50 | 14.19 | 14.39 | 44,318 | +0.08(+0.55%) |
Nov 10, 2022 | 14.35 | 14.44 | 14.08 | 14.31 | 75,832 | +0.53(+3.82%) |
Nov 09, 2022 | 14.30 | 14.35 | 13.76 | 13.78 | 94,183 | -0.53(-3.68%) |
Nov 08, 2022 | 14.41 | 14.56 | 14.19 | 14.31 | 83,169 | +0.00(+0.00%) |
Nov 07, 2022 | 14.21 | 14.35 | 14.18 | 14.31 | 88,748 | +0.20(+1.43%) |
Nov 04, 2022 | 14.18 | 14.18 | 13.90 | 14.11 | 51,025 | +0.11(+0.82%) |
Nov 03, 2022 | 13.81 | 14.34 | 13.76 | 13.99 | 63,471 | +0.09(+0.63%) |
Nov 02, 2022 | 14.57 | 14.57 | 13.90 | 13.90 | 139,014 | -0.84(-5.71%) |
Nov 01, 2022 | 14.38 | 14.77 | 14.33 | 14.75 | 187,843 | +0.50(+3.51%) |
Oct 31, 2022 | 13.88 | 14.26 | 13.87 | 14.25 | 98,182 | +0.40(+2.92%) |
Oct 28, 2022 | 13.73 | 13.91 | 13.69 | 13.84 | 115,303 | +0.17(+1.22%) |
Oct 27, 2022 | 14.18 | 14.30 | 13.62 | 13.68 | 109,214 | -0.46(-3.23%) |
Oct 26, 2022 | 14.41 | 14.54 | 14.07 | 14.13 | 102,742 | -0.37(-2.54%) |
Oct 25, 2022 | 14.39 | 14.63 | 14.33 | 14.50 | 82,675 | +0.18(+1.23%) |
Oct 24, 2022 | 13.78 | 14.48 | 13.75 | 14.33 | 230,349 | +0.54(+3.88%) |
Oct 21, 2022 | 13.43 | 13.83 | 13.28 | 13.79 | 80,810 | +0.39(+2.95%) |
Oct 20, 2022 | 13.44 | 13.74 | 13.37 | 13.40 | 114,068 | -0.02(-0.13%) |
Oct 19, 2022 | 13.41 | 13.49 | 13.23 | 13.41 | 75,612 | -0.03(-0.26%) |
Oct 18, 2022 | 13.44 | 13.57 | 13.25 | 13.45 | 84,061 | +0.30(+2.25%) |
Oct 17, 2022 | 13.06 | 13.15 | 12.97 | 13.15 | 40,098 | +0.28(+2.17%) |
Oct 14, 2022 | 13.11 | 13.14 | 12.74 | 12.87 | 130,437 | -0.12(-0.94%) |
Oct 13, 2022 | 12.46 | 13.03 | 12.29 | 13.00 | 129,481 | +0.34(+2.69%) |
Oct 12, 2022 | 12.58 | 12.93 | 12.56 | 12.66 | 204,719 | +0.14(+1.11%) |
Oct 11, 2022 | 12.57 | 12.76 | 12.46 | 12.52 | 188,275 | -0.04(-0.35%) |
Oct 10, 2022 | 12.85 | 12.85 | 12.41 | 12.56 | 96,708 | -0.25(-1.97%) |
Oct 07, 2022 | 12.99 | 13.02 | 12.75 | 12.81 | 199,537 | -0.25(-1.93%) |
Oct 06, 2022 | 12.96 | 13.09 | 12.73 | 13.07 | 194,319 | +0.07(+0.54%) |
Oct 05, 2022 | 13.00 | 13.06 | 12.65 | 13.00 | 81,422 | -0.13(-1.00%) |
Oct 04, 2022 | 12.80 | 13.14 | 12.77 | 13.13 | 82,454 | +0.51(+4.08%) |
Oct 03, 2022 | 12.35 | 12.65 | 12.25 | 12.61 | 114,704 | +0.32(+2.62%) |
Sep 30, 2022 | 12.44 | 12.60 | 12.28 | 12.29 | 105,392 | -0.15(-1.19%) |
Sep 29, 2022 | 12.45 | 12.52 | 12.15 | 12.44 | 326,787 | -0.11(-0.90%) |
Sep 28, 2022 | 12.32 | 12.59 | 12.29 | 12.55 | 134,755 | +0.22(+1.77%) |
Sep 27, 2022 | 12.49 | 12.65 | 12.25 | 12.33 | 123,530 | -0.06(-0.49%) |
Sep 26, 2022 | 12.55 | 12.67 | 12.31 | 12.39 | 114,549 | -0.17(-1.32%) |
Sep 23, 2022 | 12.84 | 12.84 | 12.47 | 12.56 | 148,059 | -0.32(-2.50%) |
Sep 22, 2022 | 13.15 | 13.17 | 12.87 | 12.88 | 121,892 | -0.31(-2.32%) |
Sep 21, 2022 | 13.45 | 13.50 | 13.19 | 13.19 | 50,142 | -0.18(-1.36%) |
Sep 20, 2022 | 13.35 | 13.42 | 13.16 | 13.37 | 132,167 | -0.03(-0.26%) |
Sep 19, 2022 | 13.29 | 13.56 | 13.27 | 13.40 | 51,385 | -0.07(-0.51%) |
Sep 16, 2022 | 13.36 | 13.51 | 13.27 | 13.47 | 192,906 | -0.06(-0.45%) |
Sep 15, 2022 | 13.71 | 13.74 | 13.43 | 13.53 | 62,376 | -0.17(-1.26%) |
Sep 14, 2022 | 13.58 | 13.74 | 13.50 | 13.71 | 56,399 | +0.16(+1.21%) |
Sep 13, 2022 | 13.78 | 13.85 | 13.48 | 13.54 | 135,035 | -0.48(-3.45%) |
Sep 12, 2022 | 13.82 | 14.05 | 13.73 | 14.03 | 124,992 | +0.28(+2.01%) |
Sep 09, 2022 | 13.59 | 13.83 | 13.59 | 13.75 | 81,613 | +0.17(+1.27%) |
Sep 08, 2022 | 13.57 | 13.65 | 13.45 | 13.58 | 47,531 | +0.01(+0.06%) |
Sep 07, 2022 | 13.36 | 13.57 | 13.30 | 13.57 | 46,360 | +0.24(+1.82%) |
Sep 06, 2022 | 13.40 | 13.48 | 13.21 | 13.33 | 75,453 | -0.03(-0.19%) |
Sep 02, 2022 | 13.56 | 13.68 | 13.31 | 13.35 | 67,204 | -0.16(-1.15%) |