Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.45 | 14.59 | 14.27 | 14.56 | 575,073 | +0.02(+0.12%) |
Nov 29, 2022 | 14.49 | 14.65 | 14.48 | 14.54 | 269,073 | +0.07(+0.46%) |
Nov 28, 2022 | 14.46 | 14.60 | 14.45 | 14.47 | 422,335 | -0.01(-0.03%) |
Nov 25, 2022 | 14.40 | 14.49 | 14.37 | 14.48 | 397,489 | +0.29(+2.04%) |
Nov 23, 2022 | 14.17 | 14.24 | 14.10 | 14.19 | 218,633 | +0.02(+0.14%) |
Nov 22, 2022 | 14.04 | 14.17 | 14.03 | 14.17 | 416,091 | +0.21(+1.50%) |
Nov 21, 2022 | 13.97 | 14.00 | 13.89 | 13.96 | 1,207,577 | +0.04(+0.29%) |
Nov 18, 2022 | 13.86 | 13.95 | 13.80 | 13.92 | 307,074 | +0.21(+1.53%) |
Nov 17, 2022 | 13.50 | 13.75 | 13.49 | 13.71 | 848,421 | +0.02(+0.15%) |
Nov 16, 2022 | 13.82 | 13.85 | 13.61 | 13.69 | 419,518 | -0.07(-0.51%) |
Nov 15, 2022 | 13.78 | 13.95 | 13.55 | 13.76 | 550,230 | +0.52(+3.93%) |
Nov 14, 2022 | 13.30 | 13.45 | 13.22 | 13.24 | 909,560 | +0.21(+1.61%) |
Nov 11, 2022 | 13.04 | 13.07 | 12.92 | 13.03 | 445,704 | -0.10(-0.76%) |
Nov 10, 2022 | 12.99 | 13.19 | 12.90 | 13.13 | 1,042,451 | +0.61(+4.87%) |
Nov 09, 2022 | 12.55 | 12.72 | 12.50 | 12.52 | 918,378 | -0.50(-3.84%) |
Nov 08, 2022 | 13.02 | 13.15 | 12.85 | 13.02 | 930,085 | -0.69(-5.03%) |
Nov 07, 2022 | 13.58 | 13.73 | 13.52 | 13.71 | 1,060,104 | +0.19(+1.41%) |
Nov 04, 2022 | 13.32 | 13.53 | 13.21 | 13.52 | 957,682 | +0.55(+4.24%) |
Nov 03, 2022 | 12.80 | 13.01 | 12.75 | 12.97 | 1,060,954 | -0.05(-0.38%) |
Nov 02, 2022 | 13.24 | 13.37 | 12.99 | 13.02 | 557,916 | -0.25(-1.88%) |
Nov 01, 2022 | 13.35 | 13.39 | 13.14 | 13.27 | 512,767 | +0.13(+0.99%) |
Oct 31, 2022 | 13.13 | 13.18 | 13.06 | 13.14 | 663,283 | -0.04(-0.30%) |
Oct 28, 2022 | 13.06 | 13.18 | 13.02 | 13.18 | 527,760 | +0.27(+2.09%) |
Oct 27, 2022 | 12.92 | 13.07 | 12.89 | 12.91 | 466,803 | -0.05(-0.39%) |
Oct 26, 2022 | 12.79 | 13.04 | 12.78 | 12.96 | 395,374 | +0.33(+2.61%) |
Oct 25, 2022 | 12.55 | 12.71 | 12.55 | 12.63 | 685,333 | -0.00(-0.00%) |
Oct 24, 2022 | 12.47 | 12.66 | 12.45 | 12.63 | 879,490 | +0.25(+2.02%) |
Oct 21, 2022 | 12.07 | 12.39 | 12.01 | 12.38 | 450,085 | +0.29(+2.40%) |
Oct 20, 2022 | 12.08 | 12.27 | 12.04 | 12.09 | 1,009,317 | +0.00(+0.00%) |
Oct 19, 2022 | 12.19 | 12.22 | 12.04 | 12.09 | 346,264 | -0.15(-1.27%) |
Oct 18, 2022 | 12.43 | 12.44 | 12.20 | 12.24 | 728,830 | -0.07(-0.53%) |
Oct 17, 2022 | 12.27 | 12.37 | 12.25 | 12.31 | 1,418,672 | +0.40(+3.36%) |
Oct 14, 2022 | 12.14 | 12.18 | 11.91 | 11.91 | 2,833,528 | -0.36(-2.93%) |
Oct 13, 2022 | 11.77 | 12.30 | 11.76 | 12.27 | 3,940,935 | +0.36(+3.02%) |
Oct 12, 2022 | 11.82 | 11.94 | 11.81 | 11.91 | 572,768 | +0.25(+2.14%) |
Oct 11, 2022 | 11.56 | 11.83 | 11.50 | 11.66 | 1,300,590 | +0.19(+1.66%) |
Oct 10, 2022 | 11.55 | 11.56 | 11.43 | 11.47 | 1,614,761 | -0.12(-1.04%) |
Oct 07, 2022 | 11.65 | 11.70 | 11.52 | 11.59 | 1,012,485 | -0.14(-1.19%) |
Oct 06, 2022 | 11.73 | 11.81 | 11.65 | 11.73 | 892,106 | -0.33(-2.74%) |
Oct 05, 2022 | 12.08 | 12.14 | 11.78 | 12.06 | 634,665 | -0.09(-0.74%) |
Oct 04, 2022 | 12.00 | 12.18 | 11.97 | 12.15 | 1,262,102 | +0.39(+3.28%) |
Oct 03, 2022 | 11.74 | 11.83 | 11.65 | 11.76 | 856,114 | +0.20(+1.76%) |
Sep 30, 2022 | 11.49 | 11.71 | 11.48 | 11.56 | 873,708 | -0.16(-1.37%) |
Sep 29, 2022 | 11.67 | 11.73 | 11.46 | 11.72 | 1,098,347 | -0.06(-0.51%) |
Sep 28, 2022 | 11.50 | 11.86 | 11.41 | 11.78 | 785,021 | +0.20(+1.73%) |
Sep 27, 2022 | 11.72 | 11.79 | 11.50 | 11.58 | 1,561,338 | -0.07(-0.60%) |
Sep 26, 2022 | 11.90 | 11.90 | 11.62 | 11.65 | 1,147,233 | -0.44(-3.64%) |
Sep 23, 2022 | 12.26 | 12.30 | 12.00 | 12.09 | 884,288 | -0.64(-5.03%) |
Sep 22, 2022 | 12.83 | 12.87 | 12.63 | 12.73 | 1,276,809 | -0.03(-0.24%) |
Sep 21, 2022 | 12.99 | 13.01 | 12.75 | 12.76 | 425,976 | -0.25(-1.92%) |
Sep 20, 2022 | 13.06 | 13.09 | 12.92 | 13.01 | 637,168 | -0.25(-1.89%) |
Sep 19, 2022 | 13.00 | 13.27 | 12.99 | 13.26 | 676,539 | +0.13(+0.99%) |
Sep 16, 2022 | 13.14 | 13.20 | 13.06 | 13.13 | 429,278 | -0.18(-1.35%) |
Sep 15, 2022 | 13.40 | 13.47 | 13.27 | 13.31 | 804,470 | -0.19(-1.41%) |
Sep 14, 2022 | 13.53 | 13.62 | 13.42 | 13.50 | 361,795 | +0.10(+0.75%) |
Sep 13, 2022 | 13.58 | 13.62 | 13.35 | 13.40 | 1,062,595 | -0.32(-2.33%) |
Sep 12, 2022 | 13.65 | 13.78 | 13.62 | 13.72 | 825,804 | +0.39(+2.93%) |
Sep 09, 2022 | 13.32 | 13.40 | 13.29 | 13.33 | 544,409 | +0.36(+2.78%) |
Sep 08, 2022 | 12.81 | 12.98 | 12.69 | 12.97 | 1,512,724 | +0.07(+0.54%) |
Sep 07, 2022 | 12.60 | 12.90 | 12.58 | 12.90 | 1,149,245 | +0.20(+1.53%) |
Sep 06, 2022 | 12.78 | 12.82 | 12.63 | 12.71 | 1,205,459 | -0.10(-0.74%) |
Sep 02, 2022 | 13.06 | 13.20 | 12.67 | 12.80 | 511,518 | -0.02(-0.19%) |