Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.52 | 14.59 | 14.45 | 14.55 | 279,762 | +0.27(+1.87%) |
Nov 29, 2022 | 14.28 | 14.30 | 14.26 | 14.29 | 4,405 | +0.10(+0.74%) |
Nov 28, 2022 | 14.14 | 14.27 | 14.14 | 14.18 | 12,616 | +0.01(+0.07%) |
Nov 25, 2022 | 14.18 | 14.18 | 14.12 | 14.17 | 3,782 | +0.08(+0.54%) |
Nov 23, 2022 | 14.05 | 14.15 | 14.05 | 14.10 | 8,063 | -0.01(-0.07%) |
Nov 22, 2022 | 14.04 | 14.13 | 14.03 | 14.10 | 23,872 | +0.14(+1.03%) |
Nov 21, 2022 | 13.97 | 13.97 | 13.90 | 13.96 | 6,701 | -0.15(-1.06%) |
Nov 18, 2022 | 14.15 | 14.19 | 14.10 | 14.11 | 7,757 | +0.03(+0.21%) |
Nov 17, 2022 | 13.97 | 14.10 | 13.97 | 14.08 | 63,159 | +0.09(+0.62%) |
Nov 16, 2022 | 14.02 | 14.02 | 13.96 | 14.00 | 26,081 | -0.13(-0.91%) |
Nov 15, 2022 | 14.30 | 14.36 | 14.10 | 14.12 | 126,559 | +0.03(+0.23%) |
Nov 14, 2022 | 14.13 | 14.18 | 14.06 | 14.09 | 20,855 | -0.08(-0.53%) |
Nov 11, 2022 | 14.22 | 14.22 | 14.08 | 14.17 | 31,257 | +0.05(+0.37%) |
Nov 10, 2022 | 13.99 | 14.13 | 13.99 | 14.11 | 55,281 | +0.48(+3.53%) |
Nov 09, 2022 | 13.68 | 13.70 | 13.60 | 13.63 | 14,359 | -0.13(-0.93%) |
Nov 08, 2022 | 13.61 | 13.80 | 13.61 | 13.76 | 20,496 | +0.16(+1.17%) |
Nov 07, 2022 | 13.69 | 13.69 | 13.54 | 13.60 | 6,482 | -0.03(-0.24%) |
Nov 04, 2022 | 13.64 | 13.67 | 13.55 | 13.63 | 4,667 | +0.37(+2.77%) |
Nov 03, 2022 | 13.22 | 13.33 | 13.22 | 13.27 | 7,257 | -0.09(-0.64%) |
Nov 02, 2022 | 13.48 | 13.58 | 13.34 | 13.35 | 11,027 | -0.12(-0.92%) |
Nov 01, 2022 | 13.56 | 13.70 | 13.48 | 13.48 | 7,016 | +0.01(+0.10%) |
Oct 31, 2022 | 13.43 | 13.48 | 13.41 | 13.46 | 5,422 | +0.06(+0.42%) |
Oct 28, 2022 | 13.31 | 13.41 | 13.31 | 13.41 | 5,078 | +0.15(+1.16%) |
Oct 27, 2022 | 13.27 | 13.28 | 13.24 | 13.25 | 3,681 | -0.05(-0.39%) |
Oct 26, 2022 | 13.23 | 13.34 | 13.23 | 13.30 | 5,579 | +0.07(+0.53%) |
Oct 25, 2022 | 13.12 | 13.27 | 13.12 | 13.24 | 5,097 | +0.11(+0.85%) |
Oct 24, 2022 | 13.07 | 13.12 | 13.05 | 13.12 | 6,917 | -0.07(-0.50%) |
Oct 21, 2022 | 13.04 | 13.19 | 12.97 | 13.19 | 17,203 | +0.15(+1.17%) |
Oct 20, 2022 | 13.01 | 13.15 | 13.01 | 13.04 | 40,548 | +0.19(+1.50%) |
Oct 19, 2022 | 12.82 | 12.92 | 12.82 | 12.85 | 6,288 | -0.02(-0.13%) |
Oct 18, 2022 | 12.86 | 12.87 | 12.84 | 12.86 | 2,821 | -0.02(-0.19%) |
Oct 17, 2022 | 12.88 | 12.93 | 12.88 | 12.89 | 4,968 | +0.17(+1.36%) |
Oct 14, 2022 | 12.72 | 12.76 | 12.71 | 12.71 | 2,243 | -0.14(-1.10%) |
Oct 13, 2022 | 12.63 | 12.90 | 12.63 | 12.86 | 22,766 | -0.02(-0.19%) |
Oct 12, 2022 | 12.85 | 12.88 | 12.83 | 12.88 | 1,771 | +0.03(+0.22%) |
Oct 11, 2022 | 12.86 | 12.93 | 12.82 | 12.85 | 9,481 | -0.03(-0.27%) |
Oct 10, 2022 | 12.93 | 12.93 | 12.88 | 12.89 | 6,497 | -0.07(-0.55%) |
Oct 07, 2022 | 13.09 | 13.10 | 12.95 | 12.96 | 2,377 | -0.20(-1.52%) |
Oct 06, 2022 | 13.23 | 13.23 | 13.15 | 13.16 | 2,422 | -0.05(-0.36%) |
Oct 05, 2022 | 13.21 | 13.24 | 13.12 | 13.20 | 6,908 | -0.03(-0.25%) |
Oct 04, 2022 | 13.20 | 13.32 | 13.18 | 13.24 | 32,902 | +0.17(+1.29%) |
Oct 03, 2022 | 13.05 | 13.10 | 13.02 | 13.07 | 2,114 | +0.06(+0.43%) |
Sep 30, 2022 | 13.09 | 13.10 | 12.98 | 13.01 | 64,236 | -0.06(-0.47%) |
Sep 29, 2022 | 13.05 | 13.08 | 12.96 | 13.08 | 7,710 | -0.10(-0.80%) |
Sep 28, 2022 | 13.03 | 13.18 | 13.03 | 13.18 | 41,810 | +0.10(+0.73%) |
Sep 27, 2022 | 13.23 | 13.23 | 13.07 | 13.09 | 58,243 | -0.17(-1.29%) |
Sep 26, 2022 | 13.26 | 13.29 | 13.20 | 13.26 | 20,010 | -0.11(-0.85%) |
Sep 23, 2022 | 13.48 | 13.48 | 13.31 | 13.37 | 21,374 | -0.23(-1.72%) |
Sep 22, 2022 | 13.58 | 13.62 | 13.54 | 13.61 | 14,229 | -0.03(-0.20%) |
Sep 21, 2022 | 13.66 | 13.69 | 13.63 | 13.63 | 9,838 | -0.08(-0.58%) |
Sep 20, 2022 | 13.76 | 13.74 | 13.68 | 13.71 | 5,558 | -0.12(-0.85%) |
Sep 19, 2022 | 13.69 | 13.83 | 13.69 | 13.83 | 3,433 | +0.12(+0.90%) |
Sep 16, 2022 | 13.72 | 13.73 | 13.65 | 13.70 | 6,127 | -0.09(-0.62%) |
Sep 15, 2022 | 13.83 | 13.84 | 13.78 | 13.79 | 4,563 | -0.10(-0.75%) |
Sep 14, 2022 | 13.83 | 13.91 | 13.83 | 13.90 | 8,336 | +0.09(+0.62%) |
Sep 13, 2022 | 13.93 | 13.95 | 13.81 | 13.81 | 6,891 | -0.28(-1.96%) |
Sep 12, 2022 | 14.01 | 14.10 | 14.00 | 14.09 | 24,320 | +0.14(+0.97%) |
Sep 09, 2022 | 13.90 | 13.98 | 13.88 | 13.95 | 58,568 | +0.12(+0.88%) |
Sep 08, 2022 | 13.76 | 13.83 | 13.73 | 13.83 | 40,653 | +0.10(+0.72%) |
Sep 07, 2022 | 13.66 | 13.73 | 13.66 | 13.73 | 4,859 | +0.04(+0.32%) |
Sep 06, 2022 | 13.74 | 13.74 | 13.61 | 13.69 | 65,166 | +0.05(+0.34%) |
Sep 02, 2022 | 13.67 | 13.74 | 13.63 | 13.64 | 11,170 | +0.02(+0.15%) |