Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.35 | 13.46 | 12.96 | 13.46 | 883,997 | +0.18(+1.37%) |
Nov 29, 2022 | 13.44 | 13.78 | 13.18 | 13.28 | 1,062,363 | +0.14(+1.04%) |
Nov 28, 2022 | 13.42 | 13.48 | 12.99 | 13.15 | 821,963 | -0.34(-2.49%) |
Nov 25, 2022 | 13.30 | 13.80 | 13.30 | 13.48 | 632,121 | +0.26(+1.99%) |
Nov 23, 2022 | 13.06 | 13.22 | 12.88 | 13.22 | 863,122 | +0.23(+1.75%) |
Nov 22, 2022 | 13.15 | 13.23 | 12.95 | 12.99 | 814,953 | -0.07(-0.56%) |
Nov 21, 2022 | 12.82 | 13.07 | 12.66 | 13.06 | 1,117,107 | +0.10(+0.77%) |
Nov 18, 2022 | 13.46 | 13.72 | 12.86 | 12.96 | 1,720,739 | -0.66(-4.86%) |
Nov 17, 2022 | 13.29 | 13.77 | 13.19 | 13.63 | 1,533,142 | +0.11(+0.83%) |
Nov 16, 2022 | 13.89 | 14.02 | 13.45 | 13.52 | 1,522,354 | -0.47(-3.39%) |
Nov 15, 2022 | 14.15 | 14.21 | 13.86 | 13.99 | 1,415,181 | +0.03(+0.25%) |
Nov 14, 2022 | 14.02 | 14.18 | 13.66 | 13.96 | 2,077,107 | +0.04(+0.31%) |
Nov 11, 2022 | 13.58 | 13.94 | 13.33 | 13.91 | 2,498,117 | +0.79(+5.98%) |
Nov 10, 2022 | 12.63 | 13.47 | 12.56 | 13.13 | 2,897,215 | +0.87(+7.11%) |
Nov 09, 2022 | 12.65 | 12.77 | 12.23 | 12.26 | 1,055,814 | -0.47(-3.73%) |
Nov 08, 2022 | 12.75 | 12.92 | 12.57 | 12.73 | 1,257,546 | +0.09(+0.68%) |
Nov 07, 2022 | 12.86 | 12.97 | 12.57 | 12.64 | 1,000,132 | -0.14(-1.08%) |
Nov 04, 2022 | 12.13 | 12.82 | 12.13 | 12.78 | 1,266,806 | +0.96(+8.10%) |
Nov 03, 2022 | 11.81 | 11.99 | 11.71 | 11.82 | 714,228 | -0.06(-0.51%) |
Nov 02, 2022 | 12.09 | 12.32 | 11.88 | 11.88 | 991,432 | -0.28(-2.34%) |
Nov 01, 2022 | 11.77 | 12.19 | 11.62 | 12.17 | 1,195,651 | +0.60(+5.22%) |
Oct 31, 2022 | 11.41 | 11.74 | 11.34 | 11.56 | 796,048 | -0.03(-0.22%) |
Oct 28, 2022 | 11.53 | 11.59 | 11.34 | 11.59 | 744,397 | +0.06(+0.52%) |
Oct 27, 2022 | 11.94 | 12.00 | 11.46 | 11.53 | 1,000,601 | -0.41(-3.40%) |
Oct 26, 2022 | 12.20 | 12.41 | 11.93 | 11.94 | 1,536,064 | -0.28(-2.26%) |
Oct 25, 2022 | 11.91 | 12.22 | 11.75 | 12.21 | 1,159,173 | +0.22(+1.87%) |
Oct 24, 2022 | 11.94 | 12.05 | 11.73 | 11.99 | 911,798 | +0.03(+0.29%) |
Oct 21, 2022 | 11.71 | 12.09 | 11.55 | 11.95 | 872,203 | +0.31(+2.67%) |
Oct 20, 2022 | 11.81 | 11.88 | 11.55 | 11.64 | 839,131 | -0.33(-2.74%) |
Oct 19, 2022 | 12.42 | 12.50 | 11.88 | 11.97 | 667,175 | -0.46(-3.68%) |
Oct 18, 2022 | 12.11 | 12.44 | 12.01 | 12.43 | 1,325,482 | +0.49(+4.12%) |
Oct 17, 2022 | 12.22 | 12.38 | 11.84 | 11.94 | 1,152,830 | -0.17(-1.43%) |
Oct 14, 2022 | 12.12 | 12.26 | 12.01 | 12.11 | 989,905 | +0.03(+0.29%) |
Oct 13, 2022 | 11.81 | 12.14 | 11.65 | 12.07 | 1,142,724 | +0.21(+1.75%) |
Oct 12, 2022 | 11.66 | 11.91 | 11.46 | 11.87 | 829,688 | +0.19(+1.63%) |
Oct 11, 2022 | 11.31 | 11.90 | 11.06 | 11.68 | 1,125,992 | +0.22(+1.96%) |
Oct 10, 2022 | 12.08 | 12.13 | 11.40 | 11.45 | 1,381,848 | -0.55(-4.60%) |
Oct 07, 2022 | 11.88 | 12.19 | 11.88 | 12.00 | 1,063,798 | +0.00(+0.00%) |
Oct 06, 2022 | 11.81 | 12.07 | 11.56 | 12.00 | 1,519,060 | +0.20(+1.68%) |
Oct 05, 2022 | 11.61 | 11.86 | 11.44 | 11.81 | 1,393,159 | +0.16(+1.33%) |
Oct 04, 2022 | 11.56 | 11.67 | 11.38 | 11.65 | 1,982,498 | +0.28(+2.43%) |
Oct 03, 2022 | 11.05 | 11.47 | 10.99 | 11.37 | 2,055,698 | +0.56(+5.19%) |
Sep 30, 2022 | 10.64 | 11.12 | 10.61 | 10.81 | 2,796,149 | +0.35(+3.38%) |
Sep 29, 2022 | 10.62 | 10.72 | 10.29 | 10.46 | 1,214,553 | -0.27(-2.49%) |
Sep 28, 2022 | 10.57 | 10.87 | 10.53 | 10.73 | 1,631,330 | +0.12(+1.14%) |
Sep 27, 2022 | 10.62 | 10.85 | 10.49 | 10.61 | 2,301,804 | +0.20(+1.91%) |
Sep 26, 2022 | 10.62 | 10.90 | 10.34 | 10.41 | 1,814,701 | -0.47(-4.36%) |
Sep 23, 2022 | 11.14 | 11.19 | 10.69 | 10.88 | 1,593,418 | -0.55(-4.83%) |
Sep 22, 2022 | 11.56 | 11.81 | 11.40 | 11.44 | 956,310 | -0.23(-2.00%) |
Sep 21, 2022 | 12.13 | 12.16 | 11.66 | 11.67 | 951,892 | -0.46(-3.77%) |
Sep 20, 2022 | 11.74 | 12.22 | 11.64 | 12.13 | 1,268,499 | +0.80(+7.09%) |
Sep 19, 2022 | 11.24 | 11.48 | 11.15 | 11.32 | 1,023,641 | -0.14(-1.20%) |
Sep 16, 2022 | 11.91 | 11.91 | 11.40 | 11.46 | 2,632,008 | -0.71(-5.82%) |
Sep 15, 2022 | 12.13 | 12.34 | 11.92 | 12.17 | 976,233 | +0.01(+0.07%) |
Sep 14, 2022 | 12.24 | 12.47 | 12.03 | 12.16 | 1,080,675 | -0.04(-0.35%) |
Sep 13, 2022 | 12.18 | 12.54 | 12.18 | 12.20 | 1,557,393 | -0.13(-1.05%) |
Sep 12, 2022 | 12.26 | 12.41 | 12.09 | 12.33 | 1,589,020 | +0.25(+2.07%) |
Sep 09, 2022 | 12.00 | 12.13 | 11.94 | 12.08 | 845,026 | +0.36(+3.09%) |
Sep 08, 2022 | 11.62 | 11.88 | 11.56 | 11.72 | 1,250,712 | +0.27(+2.34%) |
Sep 07, 2022 | 11.68 | 11.74 | 11.19 | 11.45 | 1,530,128 | -0.39(-3.28%) |
Sep 06, 2022 | 12.15 | 12.31 | 11.75 | 11.84 | 1,342,593 | -0.25(-2.07%) |
Sep 02, 2022 | 12.27 | 12.39 | 12.03 | 12.09 | 1,194,776 | +0.00(+0.00%) |