Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.57 | 14.95 | 14.50 | 14.84 | 87,355 | +0.28(+1.92%) |
Nov 29, 2022 | 14.49 | 14.63 | 14.47 | 14.56 | 53,565 | -0.08(-0.55%) |
Nov 28, 2022 | 14.81 | 14.81 | 14.61 | 14.64 | 171,261 | -0.16(-1.08%) |
Nov 25, 2022 | 14.30 | 15.13 | 14.30 | 14.80 | 78,735 | +0.18(+1.23%) |
Nov 23, 2022 | 14.30 | 14.66 | 14.30 | 14.62 | 54,686 | +0.07(+0.48%) |
Nov 22, 2022 | 14.59 | 14.59 | 14.28 | 14.55 | 121,706 | +0.23(+1.61%) |
Nov 21, 2022 | 14.72 | 14.72 | 14.26 | 14.32 | 182,325 | -0.15(-1.01%) |
Nov 18, 2022 | 14.58 | 14.59 | 14.46 | 14.47 | 86,805 | +0.04(+0.25%) |
Nov 17, 2022 | 14.63 | 14.63 | 14.31 | 14.43 | 80,962 | +0.15(+1.05%) |
Nov 16, 2022 | 13.88 | 14.55 | 13.88 | 14.28 | 70,625 | -0.11(-0.76%) |
Nov 15, 2022 | 14.40 | 14.50 | 14.29 | 14.39 | 95,586 | +0.25(+1.73%) |
Nov 14, 2022 | 14.08 | 14.33 | 14.07 | 14.14 | 235,522 | +0.15(+1.11%) |
Nov 11, 2022 | 13.53 | 14.02 | 13.53 | 13.99 | 89,219 | +0.21(+1.52%) |
Nov 10, 2022 | 13.53 | 13.78 | 13.30 | 13.78 | 97,729 | +0.66(+5.03%) |
Nov 09, 2022 | 12.79 | 13.50 | 12.79 | 13.12 | 143,050 | -0.41(-3.03%) |
Nov 08, 2022 | 13.44 | 13.61 | 13.43 | 13.53 | 388,072 | +0.41(+3.13%) |
Nov 07, 2022 | 13.15 | 13.17 | 13.06 | 13.12 | 254,821 | +0.09(+0.69%) |
Nov 04, 2022 | 13.38 | 13.38 | 12.80 | 13.03 | 152,355 | +0.28(+2.20%) |
Nov 03, 2022 | 12.49 | 12.82 | 12.49 | 12.75 | 217,670 | -0.06(-0.51%) |
Nov 02, 2022 | 12.59 | 13.13 | 12.59 | 12.81 | 116,803 | -0.02(-0.12%) |
Nov 01, 2022 | 12.91 | 12.97 | 12.80 | 12.83 | 249,858 | +0.04(+0.31%) |
Oct 31, 2022 | 12.92 | 13.02 | 12.71 | 12.79 | 352,471 | -0.19(-1.46%) |
Oct 28, 2022 | 12.79 | 13.22 | 12.78 | 12.98 | 150,008 | +0.08(+0.62%) |
Oct 27, 2022 | 12.59 | 13.29 | 12.59 | 12.90 | 190,914 | -0.20(-1.49%) |
Oct 26, 2022 | 13.02 | 13.31 | 12.93 | 13.10 | 89,507 | +0.15(+1.12%) |
Oct 25, 2022 | 12.61 | 12.95 | 12.39 | 12.95 | 310,083 | +0.25(+1.97%) |
Oct 24, 2022 | 12.70 | 12.76 | 12.44 | 12.70 | 308,123 | -0.02(-0.16%) |
Oct 21, 2022 | 12.36 | 12.74 | 12.29 | 12.72 | 124,305 | +0.15(+1.19%) |
Oct 20, 2022 | 12.24 | 12.88 | 12.24 | 12.57 | 227,801 | -0.10(-0.79%) |
Oct 19, 2022 | 13.12 | 13.12 | 12.66 | 12.67 | 164,930 | -0.11(-0.86%) |
Oct 18, 2022 | 12.54 | 12.99 | 12.54 | 12.78 | 311,272 | -0.14(-1.08%) |
Oct 17, 2022 | 12.93 | 13.00 | 12.89 | 12.92 | 252,315 | +0.10(+0.78%) |
Oct 14, 2022 | 12.68 | 13.06 | 12.68 | 12.82 | 249,300 | -0.22(-1.69%) |
Oct 13, 2022 | 12.63 | 13.11 | 12.63 | 13.04 | 208,140 | +0.18(+1.40%) |
Oct 12, 2022 | 12.89 | 13.28 | 12.84 | 12.86 | 127,664 | -0.34(-2.58%) |
Oct 11, 2022 | 13.19 | 13.50 | 13.13 | 13.20 | 270,619 | -0.15(-1.12%) |
Oct 10, 2022 | 13.29 | 13.63 | 13.27 | 13.35 | 251,817 | +0.03(+0.23%) |
Oct 07, 2022 | 13.21 | 13.49 | 13.21 | 13.32 | 152,558 | -0.28(-2.06%) |
Oct 06, 2022 | 13.29 | 13.69 | 13.29 | 13.60 | 154,455 | -0.12(-0.87%) |
Oct 05, 2022 | 13.73 | 13.79 | 13.44 | 13.72 | 149,389 | -0.06(-0.44%) |
Oct 04, 2022 | 13.27 | 13.78 | 13.17 | 13.78 | 416,132 | +0.32(+2.38%) |
Oct 03, 2022 | 13.30 | 13.48 | 13.24 | 13.46 | 206,848 | +0.20(+1.51%) |
Sep 30, 2022 | 13.66 | 13.66 | 13.20 | 13.26 | 236,980 | +0.05(+0.38%) |
Sep 29, 2022 | 13.07 | 13.22 | 13.07 | 13.21 | 514,378 | -0.51(-3.72%) |
Sep 28, 2022 | 13.07 | 13.78 | 13.07 | 13.72 | 124,135 | +0.33(+2.46%) |
Sep 27, 2022 | 13.36 | 13.46 | 13.22 | 13.39 | 665,976 | -0.02(-0.15%) |
Sep 26, 2022 | 13.39 | 13.47 | 13.26 | 13.41 | 232,617 | -0.18(-1.32%) |
Sep 23, 2022 | 13.69 | 13.75 | 13.58 | 13.59 | 126,333 | -0.32(-2.30%) |
Sep 22, 2022 | 13.66 | 14.10 | 13.66 | 13.91 | 191,078 | +0.07(+0.51%) |
Sep 21, 2022 | 13.85 | 14.05 | 13.84 | 13.84 | 120,899 | -0.13(-0.93%) |
Sep 20, 2022 | 14.31 | 14.31 | 13.88 | 13.97 | 202,801 | -0.11(-0.78%) |
Sep 19, 2022 | 13.94 | 14.35 | 13.94 | 14.08 | 254,814 | +0.05(+0.36%) |
Sep 16, 2022 | 14.03 | 14.12 | 13.97 | 14.03 | 224,417 | -0.02(-0.14%) |
Sep 15, 2022 | 14.29 | 14.29 | 14.01 | 14.05 | 220,135 | -0.18(-1.26%) |
Sep 14, 2022 | 14.26 | 14.35 | 14.18 | 14.23 | 122,331 | +0.13(+0.90%) |
Sep 13, 2022 | 14.30 | 14.37 | 14.09 | 14.10 | 190,926 | -0.53(-3.59%) |
Sep 12, 2022 | 14.67 | 14.72 | 14.62 | 14.63 | 275,405 | -0.00(-0.02%) |
Sep 09, 2022 | 14.60 | 14.69 | 14.60 | 14.63 | 130,625 | +0.27(+1.84%) |
Sep 08, 2022 | 14.25 | 14.40 | 14.24 | 14.37 | 186,846 | +0.15(+1.09%) |
Sep 07, 2022 | 14.00 | 14.23 | 14.00 | 14.21 | 295,440 | -0.06(-0.42%) |
Sep 06, 2022 | 14.38 | 14.39 | 14.21 | 14.27 | 254,038 | -0.07(-0.47%) |
Sep 02, 2022 | 14.53 | 14.60 | 14.33 | 14.34 | 113,470 | -0.09(-0.64%) |