Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.40 | 14.04 | 13.23 | 14.01 | 390,719 | +0.63(+4.71%) |
Nov 29, 2022 | 13.27 | 14.20 | 12.86 | 13.38 | 144,852 | +0.05(+0.38%) |
Nov 28, 2022 | 14.06 | 14.23 | 13.12 | 13.33 | 323,046 | -0.87(-6.13%) |
Nov 25, 2022 | 14.11 | 14.22 | 13.79 | 14.20 | 60,598 | +0.12(+0.85%) |
Nov 23, 2022 | 13.62 | 14.14 | 13.49 | 14.08 | 474,980 | +0.52(+3.83%) |
Nov 22, 2022 | 14.12 | 14.20 | 13.23 | 13.56 | 273,799 | -0.51(-3.62%) |
Nov 21, 2022 | 14.28 | 14.60 | 14.02 | 14.07 | 151,509 | -0.34(-2.36%) |
Nov 18, 2022 | 14.72 | 14.94 | 14.33 | 14.41 | 224,115 | +0.04(+0.28%) |
Nov 17, 2022 | 14.09 | 14.39 | 13.71 | 14.37 | 297,891 | +0.10(+0.70%) |
Nov 16, 2022 | 14.65 | 14.69 | 14.15 | 14.27 | 202,260 | -0.46(-3.12%) |
Nov 15, 2022 | 14.65 | 15.12 | 14.42 | 14.73 | 187,882 | +0.25(+1.73%) |
Nov 14, 2022 | 14.57 | 14.69 | 14.29 | 14.48 | 234,930 | -0.19(-1.30%) |
Nov 11, 2022 | 14.62 | 14.91 | 14.48 | 14.67 | 235,195 | +0.04(+0.27%) |
Nov 10, 2022 | 14.45 | 15.07 | 14.08 | 14.63 | 284,055 | +0.88(+6.40%) |
Nov 09, 2022 | 13.84 | 14.09 | 13.63 | 13.75 | 209,405 | -0.22(-1.57%) |
Nov 08, 2022 | 14.33 | 14.33 | 13.54 | 13.97 | 293,092 | -0.32(-2.24%) |
Nov 07, 2022 | 14.33 | 14.56 | 14.22 | 14.29 | 197,944 | +0.01(+0.07%) |
Nov 04, 2022 | 13.96 | 14.43 | 13.20 | 14.28 | 285,525 | +0.49(+3.55%) |
Nov 03, 2022 | 16.11 | 16.11 | 13.25 | 13.79 | 519,480 | -1.13(-7.57%) |
Nov 02, 2022 | 14.62 | 15.32 | 14.27 | 14.92 | 491,552 | +0.43(+2.97%) |
Nov 01, 2022 | 14.60 | 14.68 | 14.25 | 14.49 | 271,571 | +0.05(+0.35%) |
Oct 31, 2022 | 14.77 | 15.14 | 14.25 | 14.44 | 731,945 | -0.37(-2.50%) |
Oct 28, 2022 | 14.82 | 15.02 | 14.50 | 14.81 | 249,328 | +0.08(+0.54%) |
Oct 27, 2022 | 15.25 | 15.25 | 14.71 | 14.73 | 234,588 | -0.39(-2.58%) |
Oct 26, 2022 | 14.77 | 15.47 | 14.70 | 15.12 | 176,045 | +0.38(+2.58%) |
Oct 25, 2022 | 14.33 | 14.89 | 14.33 | 14.74 | 401,293 | +0.41(+2.86%) |
Oct 24, 2022 | 14.08 | 14.40 | 13.91 | 14.33 | 148,704 | +0.38(+2.72%) |
Oct 21, 2022 | 13.65 | 14.00 | 13.47 | 13.95 | 201,618 | +0.33(+2.42%) |
Oct 20, 2022 | 13.68 | 14.05 | 13.59 | 13.62 | 143,859 | -0.13(-0.95%) |
Oct 19, 2022 | 13.72 | 14.14 | 13.57 | 13.75 | 245,112 | -0.07(-0.51%) |
Oct 18, 2022 | 13.88 | 14.31 | 13.73 | 13.82 | 479,640 | +0.36(+2.67%) |
Oct 17, 2022 | 13.27 | 13.57 | 13.19 | 13.46 | 262,237 | +0.50(+3.86%) |
Oct 14, 2022 | 13.50 | 13.67 | 12.93 | 12.96 | 189,076 | -0.42(-3.14%) |
Oct 13, 2022 | 12.65 | 13.52 | 12.65 | 13.38 | 344,799 | +0.50(+3.88%) |
Oct 12, 2022 | 12.97 | 13.03 | 12.61 | 12.88 | 202,567 | -0.02(-0.16%) |
Oct 11, 2022 | 12.67 | 12.94 | 12.26 | 12.90 | 345,064 | +0.16(+1.26%) |
Oct 10, 2022 | 12.79 | 13.02 | 12.63 | 12.74 | 283,098 | -0.10(-0.78%) |
Oct 07, 2022 | 13.59 | 13.59 | 12.62 | 12.84 | 288,042 | -0.90(-6.55%) |
Oct 06, 2022 | 13.92 | 14.08 | 13.64 | 13.74 | 149,243 | -0.24(-1.72%) |
Oct 05, 2022 | 14.15 | 14.37 | 13.70 | 13.98 | 174,396 | -0.45(-3.12%) |
Oct 04, 2022 | 14.30 | 14.67 | 14.26 | 14.43 | 205,802 | +0.33(+2.34%) |
Oct 03, 2022 | 13.90 | 14.51 | 13.63 | 14.10 | 207,904 | +0.24(+1.73%) |
Sep 30, 2022 | 14.02 | 14.73 | 13.86 | 13.86 | 265,179 | -0.15(-1.07%) |
Sep 29, 2022 | 13.62 | 14.03 | 13.52 | 14.01 | 195,287 | +0.17(+1.23%) |
Sep 28, 2022 | 13.50 | 13.96 | 13.47 | 13.84 | 207,426 | +0.54(+4.06%) |
Sep 27, 2022 | 13.30 | 13.62 | 13.15 | 13.30 | 166,704 | +0.09(+0.68%) |
Sep 26, 2022 | 12.91 | 13.37 | 12.88 | 13.21 | 320,242 | +0.28(+2.17%) |
Sep 23, 2022 | 12.81 | 12.97 | 12.52 | 12.93 | 276,602 | -0.02(-0.15%) |
Sep 22, 2022 | 12.85 | 13.04 | 12.51 | 12.95 | 257,773 | +0.01(+0.08%) |
Sep 21, 2022 | 13.39 | 13.39 | 12.89 | 12.94 | 382,153 | -0.40(-3.00%) |
Sep 20, 2022 | 13.43 | 13.57 | 13.25 | 13.34 | 297,402 | -0.16(-1.19%) |
Sep 19, 2022 | 14.07 | 14.07 | 13.35 | 13.50 | 208,963 | -0.63(-4.46%) |
Sep 16, 2022 | 14.06 | 14.18 | 13.88 | 14.13 | 440,400 | -0.05(-0.35%) |
Sep 15, 2022 | 14.46 | 14.91 | 14.02 | 14.18 | 277,740 | -0.28(-1.94%) |
Sep 14, 2022 | 14.01 | 14.47 | 13.88 | 14.46 | 239,354 | +0.46(+3.29%) |
Sep 13, 2022 | 13.75 | 14.03 | 13.68 | 14.00 | 301,006 | -0.16(-1.13%) |
Sep 12, 2022 | 14.13 | 14.37 | 14.07 | 14.16 | 412,384 | +0.03(+0.21%) |
Sep 09, 2022 | 14.15 | 14.42 | 13.85 | 14.13 | 438,751 | +0.11(+0.78%) |
Sep 08, 2022 | 13.86 | 14.21 | 13.86 | 14.02 | 229,237 | -0.05(-0.36%) |
Sep 07, 2022 | 13.24 | 14.23 | 13.20 | 14.07 | 296,335 | +0.84(+6.35%) |
Sep 06, 2022 | 13.16 | 13.52 | 12.86 | 13.23 | 293,714 | +0.13(+0.99%) |
Sep 02, 2022 | 13.32 | 13.43 | 12.95 | 13.10 | 196,825 | -0.19(-1.43%) |