Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.63 | 14.29 | 13.02 | 14.27 | 303,249 | +0.73(+5.39%) |
Nov 29, 2022 | 13.68 | 13.72 | 13.46 | 13.54 | 94,180 | -0.12(-0.88%) |
Nov 28, 2022 | 14.10 | 14.20 | 13.61 | 13.66 | 93,037 | -0.47(-3.33%) |
Nov 25, 2022 | 13.90 | 14.31 | 13.64 | 14.13 | 61,409 | +0.30(+2.17%) |
Nov 23, 2022 | 13.93 | 13.99 | 13.40 | 13.83 | 162,695 | -0.15(-1.07%) |
Nov 22, 2022 | 14.53 | 14.75 | 13.93 | 13.98 | 99,577 | -0.54(-3.72%) |
Nov 21, 2022 | 13.88 | 14.71 | 13.81 | 14.52 | 170,743 | +0.58(+4.16%) |
Nov 18, 2022 | 14.32 | 14.32 | 13.80 | 13.94 | 119,658 | -0.14(-0.99%) |
Nov 17, 2022 | 14.43 | 14.53 | 13.90 | 14.08 | 109,435 | -0.50(-3.43%) |
Nov 16, 2022 | 14.70 | 14.80 | 14.46 | 14.58 | 110,547 | -0.12(-0.82%) |
Nov 15, 2022 | 14.84 | 15.09 | 14.70 | 14.70 | 132,600 | +0.10(+0.68%) |
Nov 14, 2022 | 14.62 | 14.88 | 14.31 | 14.60 | 128,894 | +0.04(+0.27%) |
Nov 11, 2022 | 14.51 | 14.58 | 14.00 | 14.56 | 104,994 | +0.05(+0.34%) |
Nov 10, 2022 | 14.84 | 15.00 | 14.19 | 14.51 | 155,690 | -0.03(-0.21%) |
Nov 09, 2022 | 14.17 | 14.75 | 14.02 | 14.54 | 172,619 | +0.11(+0.76%) |
Nov 08, 2022 | 14.50 | 14.80 | 14.17 | 14.43 | 190,723 | -0.09(-0.62%) |
Nov 07, 2022 | 13.61 | 14.55 | 13.38 | 14.52 | 176,684 | +1.02(+7.56%) |
Nov 04, 2022 | 13.67 | 14.23 | 13.31 | 13.50 | 176,700 | +0.06(+0.45%) |
Nov 03, 2022 | 13.36 | 14.59 | 13.34 | 13.44 | 227,227 | +0.50(+3.86%) |
Nov 02, 2022 | 13.22 | 13.46 | 12.82 | 12.94 | 191,958 | -0.45(-3.36%) |
Nov 01, 2022 | 13.46 | 13.85 | 13.33 | 13.39 | 165,618 | +0.15(+1.13%) |
Oct 31, 2022 | 12.68 | 13.34 | 12.62 | 13.24 | 149,656 | +0.33(+2.56%) |
Oct 28, 2022 | 12.76 | 12.97 | 12.66 | 12.91 | 156,122 | +0.16(+1.25%) |
Oct 27, 2022 | 12.72 | 13.05 | 12.69 | 12.75 | 126,687 | +0.14(+1.11%) |
Oct 26, 2022 | 12.50 | 12.79 | 12.50 | 12.61 | 93,132 | +0.10(+0.80%) |
Oct 25, 2022 | 12.17 | 12.58 | 12.17 | 12.51 | 131,742 | +0.30(+2.46%) |
Oct 24, 2022 | 11.75 | 12.35 | 11.59 | 12.21 | 160,136 | +0.51(+4.36%) |
Oct 21, 2022 | 11.58 | 11.84 | 11.42 | 11.70 | 139,413 | +0.21(+1.83%) |
Oct 20, 2022 | 11.61 | 11.85 | 11.34 | 11.49 | 128,334 | -0.13(-1.12%) |
Oct 19, 2022 | 11.81 | 11.97 | 11.50 | 11.62 | 193,600 | -0.27(-2.27%) |
Oct 18, 2022 | 12.48 | 12.65 | 11.73 | 11.89 | 223,015 | -0.73(-5.78%) |
Oct 17, 2022 | 12.31 | 12.69 | 12.31 | 12.62 | 124,885 | +0.49(+4.04%) |
Oct 14, 2022 | 12.73 | 12.89 | 12.06 | 12.13 | 143,211 | -0.44(-3.50%) |
Oct 13, 2022 | 11.74 | 12.62 | 11.74 | 12.57 | 134,480 | +0.56(+4.66%) |
Oct 12, 2022 | 11.84 | 12.19 | 11.69 | 12.01 | 91,527 | +0.08(+0.67%) |
Oct 11, 2022 | 12.17 | 12.25 | 11.74 | 11.93 | 127,893 | -0.18(-1.49%) |
Oct 10, 2022 | 11.58 | 12.30 | 11.51 | 12.11 | 136,167 | +0.62(+5.40%) |
Oct 07, 2022 | 11.68 | 11.85 | 11.42 | 11.49 | 199,414 | -0.39(-3.28%) |
Oct 06, 2022 | 12.12 | 12.44 | 11.83 | 11.88 | 165,394 | -0.26(-2.14%) |
Oct 05, 2022 | 12.28 | 12.38 | 11.90 | 12.14 | 175,493 | -0.27(-2.18%) |
Oct 04, 2022 | 11.93 | 12.51 | 11.93 | 12.41 | 376,364 | +0.59(+4.99%) |
Oct 03, 2022 | 11.98 | 12.25 | 11.73 | 11.82 | 142,617 | -0.15(-1.25%) |
Sep 30, 2022 | 11.97 | 12.37 | 11.51 | 11.97 | 308,120 | +0.58(+5.09%) |
Sep 29, 2022 | 11.58 | 11.58 | 11.19 | 11.39 | 112,100 | -0.32(-2.73%) |
Sep 28, 2022 | 11.21 | 11.78 | 11.05 | 11.71 | 179,099 | +0.39(+3.45%) |
Sep 27, 2022 | 11.72 | 11.89 | 11.21 | 11.32 | 123,409 | -0.29(-2.50%) |
Sep 26, 2022 | 11.59 | 11.87 | 11.49 | 11.61 | 172,091 | -0.07(-0.60%) |
Sep 23, 2022 | 11.40 | 11.70 | 11.23 | 11.68 | 157,407 | +0.13(+1.13%) |
Sep 22, 2022 | 11.52 | 11.67 | 11.27 | 11.55 | 195,672 | +0.03(+0.26%) |
Sep 21, 2022 | 11.43 | 11.61 | 11.15 | 11.52 | 257,419 | +0.13(+1.14%) |
Sep 20, 2022 | 11.89 | 11.89 | 11.26 | 11.39 | 427,952 | -0.49(-4.12%) |
Sep 19, 2022 | 11.67 | 11.89 | 11.53 | 11.88 | 286,371 | +0.06(+0.51%) |
Sep 16, 2022 | 11.92 | 11.93 | 11.16 | 11.82 | 535,481 | -0.36(-2.96%) |
Sep 15, 2022 | 13.04 | 13.17 | 12.06 | 12.18 | 304,776 | -1.04(-7.87%) |
Sep 14, 2022 | 13.27 | 13.45 | 13.10 | 13.22 | 320,674 | +0.03(+0.23%) |
Sep 13, 2022 | 13.07 | 13.58 | 12.98 | 13.19 | 270,141 | -0.19(-1.42%) |
Sep 12, 2022 | 14.36 | 14.80 | 13.36 | 13.38 | 199,515 | -0.97(-6.76%) |
Sep 09, 2022 | 13.93 | 14.44 | 13.59 | 14.35 | 291,433 | +0.39(+2.79%) |
Sep 08, 2022 | 13.36 | 14.11 | 13.24 | 13.96 | 382,380 | +0.45(+3.33%) |
Sep 07, 2022 | 12.98 | 13.56 | 12.98 | 13.51 | 209,398 | +0.56(+4.32%) |
Sep 06, 2022 | 12.77 | 13.03 | 12.55 | 12.95 | 283,657 | +0.25(+1.97%) |
Sep 02, 2022 | 13.00 | 13.03 | 12.38 | 12.70 | 140,288 | -0.33(-2.53%) |