Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.86 | 13.17 | 12.78 | 13.08 | 8,341,885 | +0.17(+1.31%) |
Nov 29, 2022 | 12.72 | 12.95 | 12.71 | 12.91 | 5,021,485 | +0.19(+1.47%) |
Nov 28, 2022 | 12.65 | 12.92 | 12.63 | 12.72 | 3,983,618 | -0.03(-0.21%) |
Nov 25, 2022 | 12.69 | 12.98 | 12.65 | 12.75 | 2,909,551 | +0.10(+0.78%) |
Nov 23, 2022 | 12.52 | 12.75 | 12.51 | 12.65 | 3,642,952 | +0.05(+0.42%) |
Nov 22, 2022 | 12.56 | 12.71 | 12.49 | 12.59 | 3,757,826 | +0.15(+1.22%) |
Nov 21, 2022 | 12.34 | 12.56 | 12.30 | 12.44 | 4,051,111 | +0.05(+0.43%) |
Nov 18, 2022 | 12.58 | 12.75 | 12.26 | 12.39 | 4,074,553 | -0.04(-0.29%) |
Nov 17, 2022 | 12.17 | 12.42 | 12.13 | 12.42 | 4,425,939 | +0.08(+0.65%) |
Nov 16, 2022 | 12.49 | 12.51 | 12.27 | 12.34 | 5,036,904 | -0.21(-1.64%) |
Nov 15, 2022 | 12.45 | 12.84 | 12.44 | 12.55 | 5,602,114 | +0.28(+2.25%) |
Nov 14, 2022 | 12.29 | 12.61 | 12.25 | 12.27 | 9,026,755 | -0.08(-0.65%) |
Nov 11, 2022 | 12.23 | 12.51 | 12.04 | 12.35 | 8,888,110 | +0.36(+2.97%) |
Nov 10, 2022 | 11.77 | 12.05 | 11.77 | 12.00 | 7,206,224 | +0.69(+6.07%) |
Nov 09, 2022 | 11.43 | 11.54 | 11.25 | 11.31 | 6,908,570 | -0.22(-1.93%) |
Nov 08, 2022 | 11.53 | 11.75 | 11.43 | 11.53 | 5,232,051 | +0.03(+0.23%) |
Nov 07, 2022 | 11.46 | 11.64 | 11.22 | 11.51 | 5,043,911 | +0.08(+0.70%) |
Nov 04, 2022 | 11.26 | 11.64 | 11.25 | 11.43 | 6,698,753 | +0.34(+3.06%) |
Nov 03, 2022 | 11.48 | 11.55 | 10.94 | 11.09 | 7,653,945 | -0.54(-4.68%) |
Nov 02, 2022 | 12.23 | 12.29 | 11.48 | 11.63 | 8,102,465 | -0.53(-4.33%) |
Nov 01, 2022 | 12.18 | 12.26 | 12.09 | 12.16 | 5,590,026 | +0.11(+0.89%) |
Oct 31, 2022 | 12.31 | 12.37 | 12.04 | 12.05 | 5,911,496 | -0.36(-2.88%) |
Oct 28, 2022 | 11.94 | 12.57 | 11.94 | 12.41 | 5,249,564 | +0.04(+0.36%) |
Oct 27, 2022 | 12.53 | 12.63 | 12.36 | 12.36 | 4,968,944 | -0.09(-0.72%) |
Oct 26, 2022 | 12.51 | 12.72 | 12.40 | 12.45 | 6,412,528 | +0.04(+0.29%) |
Oct 25, 2022 | 12.35 | 12.60 | 12.32 | 12.42 | 6,066,052 | +0.01(+0.07%) |
Oct 24, 2022 | 12.26 | 12.46 | 12.12 | 12.41 | 5,950,416 | +0.25(+2.05%) |
Oct 21, 2022 | 11.91 | 12.22 | 11.64 | 12.16 | 6,528,099 | +0.17(+1.41%) |
Oct 20, 2022 | 12.37 | 12.44 | 11.69 | 11.99 | 14,386,962 | -0.72(-5.68%) |
Oct 19, 2022 | 12.66 | 12.82 | 12.55 | 12.71 | 5,540,969 | -0.05(-0.42%) |
Oct 18, 2022 | 12.77 | 12.99 | 12.63 | 12.76 | 4,403,230 | +0.19(+1.49%) |
Oct 17, 2022 | 12.68 | 12.90 | 12.57 | 12.58 | 6,223,894 | +0.09(+0.71%) |
Oct 14, 2022 | 12.59 | 12.77 | 12.47 | 12.49 | 5,288,461 | -0.04(-0.29%) |
Oct 13, 2022 | 12.06 | 12.61 | 12.01 | 12.52 | 5,409,755 | +0.29(+2.33%) |
Oct 12, 2022 | 12.04 | 12.42 | 11.95 | 12.24 | 5,253,142 | +0.21(+1.78%) |
Oct 11, 2022 | 12.09 | 12.17 | 11.82 | 12.02 | 4,265,778 | -0.04(-0.30%) |
Oct 10, 2022 | 12.09 | 12.23 | 12.01 | 12.06 | 4,340,538 | +0.04(+0.37%) |
Oct 07, 2022 | 12.27 | 12.29 | 11.93 | 12.01 | 6,211,399 | -0.33(-2.67%) |
Oct 06, 2022 | 12.74 | 12.74 | 12.18 | 12.34 | 6,560,021 | -0.40(-3.15%) |
Oct 05, 2022 | 12.68 | 12.82 | 12.57 | 12.75 | 4,379,566 | -0.14(-1.11%) |
Oct 04, 2022 | 12.55 | 12.92 | 12.53 | 12.89 | 6,350,880 | +0.54(+4.41%) |
Oct 03, 2022 | 12.15 | 12.45 | 12.09 | 12.34 | 5,188,523 | +0.30(+2.52%) |
Sep 30, 2022 | 12.18 | 12.33 | 12.03 | 12.04 | 5,515,000 | -0.05(-0.44%) |
Sep 29, 2022 | 12.02 | 12.18 | 11.91 | 12.09 | 4,430,010 | -0.07(-0.59%) |
Sep 28, 2022 | 12.06 | 12.22 | 11.98 | 12.17 | 3,821,265 | +0.17(+1.41%) |
Sep 27, 2022 | 12.14 | 12.28 | 11.86 | 12.00 | 5,224,985 | -0.03(-0.22%) |
Sep 26, 2022 | 12.42 | 12.51 | 12.02 | 12.02 | 5,416,217 | -0.48(-3.85%) |
Sep 23, 2022 | 12.65 | 12.67 | 12.32 | 12.51 | 5,063,636 | -0.28(-2.16%) |
Sep 22, 2022 | 12.71 | 12.83 | 12.65 | 12.78 | 4,219,427 | +0.12(+0.92%) |
Sep 21, 2022 | 12.91 | 13.05 | 12.64 | 12.67 | 5,523,747 | -0.09(-0.70%) |
Sep 20, 2022 | 12.63 | 12.85 | 12.50 | 12.75 | 4,985,928 | +0.09(+0.70%) |
Sep 19, 2022 | 12.49 | 12.67 | 12.44 | 12.67 | 3,820,314 | +0.04(+0.35%) |
Sep 16, 2022 | 12.32 | 12.64 | 12.18 | 12.62 | 10,986,896 | +0.18(+1.43%) |
Sep 15, 2022 | 12.69 | 12.78 | 12.39 | 12.44 | 6,306,845 | -0.27(-2.14%) |
Sep 14, 2022 | 13.03 | 13.05 | 12.50 | 12.71 | 9,193,195 | -0.25(-1.96%) |
Sep 13, 2022 | 13.17 | 13.21 | 12.91 | 12.97 | 5,338,322 | -0.47(-3.46%) |
Sep 12, 2022 | 13.28 | 13.55 | 13.27 | 13.43 | 4,496,071 | +0.35(+2.68%) |
Sep 09, 2022 | 13.03 | 13.18 | 12.93 | 13.08 | 4,607,061 | +0.16(+1.22%) |
Sep 08, 2022 | 12.72 | 12.97 | 12.59 | 12.93 | 4,629,908 | +0.10(+0.75%) |
Sep 07, 2022 | 12.63 | 12.89 | 12.61 | 12.83 | 5,135,241 | +0.20(+1.60%) |
Sep 06, 2022 | 12.76 | 12.80 | 12.44 | 12.63 | 5,768,298 | -0.15(-1.17%) |
Sep 02, 2022 | 13.03 | 13.08 | 12.73 | 12.78 | 3,741,849 | -0.12(-0.95%) |