Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.75 | 13.96 | 13.53 | 13.84 | 1,089,961 | +0.33(+2.42%) |
Nov 29, 2022 | 13.58 | 13.94 | 13.27 | 13.51 | 2,537,085 | +0.02(+0.15%) |
Nov 28, 2022 | 13.11 | 13.56 | 12.75 | 13.49 | 1,105,288 | +0.38(+2.87%) |
Nov 25, 2022 | 12.83 | 13.16 | 12.74 | 13.11 | 443,870 | +0.38(+2.96%) |
Nov 23, 2022 | 13.17 | 13.20 | 12.73 | 12.74 | 685,305 | -0.41(-3.09%) |
Nov 22, 2022 | 12.76 | 13.29 | 12.70 | 13.14 | 658,759 | +0.24(+1.84%) |
Nov 21, 2022 | 12.88 | 13.00 | 12.56 | 12.90 | 1,519,697 | +0.10(+0.77%) |
Nov 18, 2022 | 13.56 | 13.59 | 12.65 | 12.81 | 1,373,014 | -0.60(-4.51%) |
Nov 17, 2022 | 12.93 | 13.55 | 11.50 | 13.41 | 2,522,133 | -0.25(-1.81%) |
Nov 16, 2022 | 13.42 | 14.23 | 13.06 | 13.66 | 1,382,883 | +0.14(+1.03%) |
Nov 15, 2022 | 14.87 | 14.89 | 13.50 | 13.52 | 1,051,918 | -1.12(-7.65%) |
Nov 14, 2022 | 14.61 | 14.92 | 14.59 | 14.64 | 609,284 | +0.06(+0.41%) |
Nov 11, 2022 | 14.97 | 15.03 | 14.38 | 14.58 | 717,110 | -0.29(-1.93%) |
Nov 10, 2022 | 14.61 | 15.15 | 14.34 | 14.87 | 1,656,033 | +0.77(+5.49%) |
Nov 09, 2022 | 14.45 | 14.55 | 14.09 | 14.09 | 478,539 | -0.43(-2.94%) |
Nov 08, 2022 | 14.26 | 14.58 | 14.23 | 14.52 | 321,106 | +0.35(+2.45%) |
Nov 07, 2022 | 14.19 | 14.26 | 13.66 | 14.17 | 432,586 | -0.07(-0.49%) |
Nov 04, 2022 | 13.72 | 14.67 | 13.50 | 14.24 | 373,073 | +0.63(+4.66%) |
Nov 03, 2022 | 13.74 | 14.04 | 13.59 | 13.61 | 570,385 | -0.45(-3.17%) |
Nov 02, 2022 | 14.17 | 14.47 | 13.93 | 14.05 | 304,937 | -0.20(-1.39%) |
Nov 01, 2022 | 14.61 | 14.62 | 14.14 | 14.25 | 268,100 | -0.18(-1.24%) |
Oct 31, 2022 | 14.25 | 14.45 | 14.25 | 14.43 | 392,145 | +0.08(+0.55%) |
Oct 28, 2022 | 14.04 | 14.58 | 13.69 | 14.35 | 549,638 | +0.19(+1.33%) |
Oct 27, 2022 | 14.52 | 14.80 | 14.08 | 14.16 | 294,239 | -0.21(-1.45%) |
Oct 26, 2022 | 14.64 | 14.82 | 14.33 | 14.37 | 382,068 | -0.21(-1.43%) |
Oct 25, 2022 | 14.32 | 14.70 | 14.32 | 14.58 | 361,818 | +0.26(+1.80%) |
Oct 24, 2022 | 14.67 | 14.68 | 14.10 | 14.32 | 417,359 | -0.30(-2.03%) |
Oct 21, 2022 | 14.50 | 14.86 | 14.19 | 14.62 | 755,775 | +0.15(+1.03%) |
Oct 20, 2022 | 14.20 | 14.61 | 14.10 | 14.47 | 663,663 | +0.20(+1.39%) |
Oct 19, 2022 | 14.09 | 14.37 | 14.02 | 14.27 | 537,206 | +0.05(+0.35%) |
Oct 18, 2022 | 14.51 | 14.75 | 14.21 | 14.22 | 619,086 | -0.02(-0.14%) |
Oct 17, 2022 | 14.17 | 14.86 | 13.86 | 14.24 | 4,179,276 | +0.33(+2.35%) |
Oct 14, 2022 | 13.42 | 13.98 | 13.37 | 13.92 | 1,021,455 | +0.62(+4.70%) |
Oct 13, 2022 | 12.87 | 13.36 | 12.34 | 13.29 | 1,045,188 | +0.43(+3.31%) |
Oct 12, 2022 | 12.78 | 13.02 | 12.48 | 12.87 | 303,945 | +0.07(+0.54%) |
Oct 11, 2022 | 12.32 | 12.88 | 12.21 | 12.80 | 416,971 | +0.35(+2.79%) |
Oct 10, 2022 | 12.39 | 12.48 | 12.15 | 12.45 | 313,856 | +0.04(+0.32%) |
Oct 07, 2022 | 12.54 | 12.72 | 12.15 | 12.41 | 441,112 | -0.20(-1.57%) |
Oct 06, 2022 | 12.35 | 12.86 | 12.31 | 12.61 | 521,399 | +0.43(+3.50%) |
Oct 05, 2022 | 12.37 | 12.54 | 11.89 | 12.18 | 381,664 | -0.46(-3.61%) |
Oct 04, 2022 | 13.07 | 13.07 | 12.59 | 12.64 | 620,521 | +0.09(+0.71%) |
Oct 03, 2022 | 12.29 | 12.80 | 12.12 | 12.55 | 468,943 | +0.35(+2.84%) |
Sep 30, 2022 | 11.91 | 12.47 | 11.81 | 12.20 | 710,677 | +0.26(+2.16%) |
Sep 29, 2022 | 13.04 | 13.10 | 11.63 | 11.94 | 1,124,577 | -1.23(-9.33%) |
Sep 28, 2022 | 12.94 | 13.24 | 12.76 | 13.17 | 717,453 | +0.34(+2.63%) |
Sep 27, 2022 | 12.82 | 12.97 | 12.65 | 12.84 | 471,007 | +0.16(+1.25%) |
Sep 26, 2022 | 12.41 | 13.12 | 12.41 | 12.68 | 579,964 | +0.13(+1.03%) |
Sep 23, 2022 | 12.98 | 13.03 | 12.43 | 12.55 | 568,210 | -0.63(-4.81%) |
Sep 22, 2022 | 13.13 | 13.55 | 13.09 | 13.18 | 793,366 | +0.02(+0.15%) |
Sep 21, 2022 | 13.57 | 13.82 | 12.93 | 13.16 | 1,235,157 | -0.66(-4.80%) |
Sep 20, 2022 | 14.01 | 14.18 | 13.55 | 13.83 | 1,698,870 | +0.05(+0.36%) |
Sep 19, 2022 | 13.38 | 13.86 | 13.12 | 13.78 | 2,136,554 | +0.47(+3.50%) |
Sep 16, 2022 | 12.64 | 13.68 | 12.18 | 13.31 | 3,850,179 | +0.93(+7.53%) |
Sep 15, 2022 | 12.82 | 12.98 | 11.95 | 12.38 | 1,677,815 | -0.50(-3.85%) |
Sep 14, 2022 | 12.41 | 13.18 | 12.41 | 12.88 | 2,499,339 | +0.39(+3.10%) |
Sep 13, 2022 | 12.35 | 12.73 | 12.21 | 12.49 | 729,462 | -0.30(-2.33%) |
Sep 12, 2022 | 11.96 | 13.05 | 11.96 | 12.79 | 871,770 | +0.91(+7.68%) |
Sep 09, 2022 | 11.33 | 11.96 | 11.00 | 11.87 | 516,974 | +0.57(+5.09%) |
Sep 08, 2022 | 11.43 | 11.75 | 11.30 | 11.30 | 302,579 | -0.24(-2.06%) |
Sep 07, 2022 | 10.90 | 11.60 | 10.85 | 11.54 | 582,196 | +0.58(+5.34%) |
Sep 06, 2022 | 11.64 | 11.77 | 10.87 | 10.95 | 543,445 | -0.61(-5.31%) |
Sep 02, 2022 | 11.62 | 11.81 | 11.40 | 11.57 | 276,450 | +0.07(+0.60%) |