Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.27 | 14.89 | 13.91 | 14.78 | 400,108 | +0.53(+3.72%) |
Nov 29, 2022 | 13.88 | 14.27 | 13.85 | 14.25 | 424,434 | +0.41(+2.96%) |
Nov 28, 2022 | 13.75 | 13.96 | 13.67 | 13.84 | 287,745 | -0.04(-0.29%) |
Nov 25, 2022 | 13.89 | 13.98 | 13.82 | 13.88 | 105,168 | -0.03(-0.22%) |
Nov 23, 2022 | 14.08 | 14.10 | 13.80 | 13.91 | 369,925 | -0.21(-1.49%) |
Nov 22, 2022 | 13.76 | 14.20 | 13.58 | 14.12 | 523,516 | +0.44(+3.22%) |
Nov 21, 2022 | 13.82 | 14.01 | 13.57 | 13.68 | 430,650 | -0.27(-1.94%) |
Nov 18, 2022 | 14.62 | 14.69 | 13.87 | 13.95 | 426,553 | -0.39(-2.72%) |
Nov 17, 2022 | 14.03 | 14.35 | 14.03 | 14.34 | 476,381 | -0.01(-0.07%) |
Nov 16, 2022 | 14.72 | 14.75 | 14.32 | 14.35 | 880,348 | -0.45(-3.04%) |
Nov 15, 2022 | 14.88 | 15.09 | 14.64 | 14.80 | 407,671 | +0.15(+1.02%) |
Nov 14, 2022 | 15.00 | 15.14 | 14.59 | 14.65 | 536,572 | -0.49(-3.24%) |
Nov 11, 2022 | 14.99 | 15.37 | 14.99 | 15.14 | 429,709 | +0.08(+0.53%) |
Nov 10, 2022 | 14.77 | 15.22 | 14.59 | 15.06 | 592,832 | +0.90(+6.36%) |
Nov 09, 2022 | 14.90 | 14.99 | 14.12 | 14.16 | 703,896 | -0.82(-5.47%) |
Nov 08, 2022 | 15.19 | 15.23 | 14.59 | 14.98 | 862,408 | -0.05(-0.33%) |
Nov 07, 2022 | 14.86 | 15.16 | 14.67 | 15.03 | 819,452 | +0.18(+1.21%) |
Nov 04, 2022 | 14.22 | 15.03 | 14.05 | 14.85 | 753,436 | +0.81(+5.77%) |
Nov 03, 2022 | 12.04 | 14.17 | 12.04 | 14.04 | 917,545 | +1.16(+9.01%) |
Nov 02, 2022 | 13.73 | 12.87 | 12.88 | 562,439 | -0.94(-6.80%) | |
Nov 01, 2022 | 14.25 | 14.25 | 13.70 | 13.82 | 509,507 | -0.06(-0.43%) |
Oct 31, 2022 | 13.48 | 14.02 | 13.45 | 13.88 | 420,239 | +0.39(+2.89%) |
Oct 28, 2022 | 13.21 | 13.52 | 12.93 | 13.49 | 262,930 | +0.43(+3.29%) |
Oct 27, 2022 | 13.08 | 13.39 | 12.95 | 13.06 | 367,609 | +0.05(+0.38%) |
Oct 26, 2022 | 13.04 | 13.43 | 13.00 | 13.01 | 412,622 | -0.05(-0.38%) |
Oct 25, 2022 | 12.50 | 13.12 | 12.44 | 13.06 | 320,591 | +0.55(+4.40%) |
Oct 24, 2022 | 12.37 | 12.55 | 12.13 | 12.51 | 351,618 | +0.22(+1.79%) |
Oct 21, 2022 | 11.93 | 12.37 | 11.81 | 12.29 | 630,238 | +0.39(+3.28%) |
Oct 20, 2022 | 12.42 | 12.83 | 11.84 | 11.90 | 680,135 | -0.56(-4.49%) |
Oct 19, 2022 | 12.64 | 12.98 | 12.43 | 12.46 | 297,788 | -0.39(-3.04%) |
Oct 18, 2022 | 12.99 | 13.19 | 12.66 | 12.85 | 334,297 | +0.14(+1.10%) |
Oct 17, 2022 | 12.80 | 13.13 | 12.70 | 12.71 | 369,464 | +0.25(+2.01%) |
Oct 14, 2022 | 12.87 | 12.93 | 12.44 | 12.46 | 257,983 | -0.24(-1.89%) |
Oct 13, 2022 | 11.88 | 12.70 | 11.75 | 12.70 | 316,130 | +0.55(+4.53%) |
Oct 12, 2022 | 12.00 | 12.21 | 11.86 | 12.15 | 335,077 | +0.10(+0.83%) |
Oct 11, 2022 | 11.97 | 12.12 | 11.67 | 12.05 | 496,075 | +0.04(+0.33%) |
Oct 10, 2022 | 12.00 | 12.22 | 11.85 | 12.01 | 285,266 | +0.08(+0.67%) |
Oct 07, 2022 | 11.97 | 12.04 | 11.83 | 11.93 | 261,768 | -0.24(-1.97%) |
Oct 06, 2022 | 12.17 | 12.46 | 12.01 | 12.17 | 267,770 | -0.04(-0.33%) |
Oct 05, 2022 | 12.10 | 12.27 | 11.96 | 12.21 | 324,143 | -0.14(-1.13%) |
Oct 04, 2022 | 12.31 | 12.60 | 12.28 | 12.35 | 417,560 | +0.34(+2.83%) |
Oct 03, 2022 | 11.71 | 12.06 | 11.52 | 12.01 | 274,413 | +0.51(+4.43%) |
Sep 30, 2022 | 11.40 | 11.83 | 11.38 | 11.50 | 475,775 | +0.03(+0.26%) |
Sep 29, 2022 | 11.69 | 11.73 | 10.95 | 11.47 | 605,649 | -0.54(-4.50%) |
Sep 28, 2022 | 11.45 | 12.06 | 11.43 | 12.01 | 605,979 | +0.58(+5.07%) |
Sep 27, 2022 | 11.44 | 11.63 | 11.34 | 11.43 | 315,609 | +0.13(+1.15%) |
Sep 26, 2022 | 11.32 | 11.64 | 11.21 | 11.30 | 400,844 | -0.09(-0.79%) |
Sep 23, 2022 | 11.26 | 11.40 | 10.91 | 11.39 | 508,577 | -0.10(-0.87%) |
Sep 22, 2022 | 11.53 | 11.60 | 11.43 | 11.49 | 312,570 | -0.14(-1.20%) |
Sep 21, 2022 | 11.84 | 12.04 | 11.62 | 11.63 | 401,933 | -0.02(-0.17%) |
Sep 20, 2022 | 11.41 | 11.70 | 11.41 | 11.65 | 422,017 | +0.11(+0.95%) |
Sep 19, 2022 | 11.03 | 11.60 | 11.03 | 11.54 | 597,437 | +0.43(+3.87%) |
Sep 16, 2022 | 10.92 | 11.11 | 10.55 | 11.11 | 1,536,746 | +0.01(+0.09%) |
Sep 15, 2022 | 11.18 | 11.37 | 11.09 | 11.10 | 368,327 | -0.22(-1.94%) |
Sep 14, 2022 | 11.32 | 11.36 | 11.11 | 11.32 | 355,063 | +0.04(+0.35%) |
Sep 13, 2022 | 11.60 | 11.76 | 11.26 | 11.28 | 458,228 | -0.77(-6.39%) |
Sep 12, 2022 | 12.02 | 12.27 | 11.94 | 12.05 | 428,739 | +0.20(+1.69%) |
Sep 09, 2022 | 11.74 | 11.86 | 11.63 | 11.85 | 301,748 | +0.26(+2.24%) |
Sep 08, 2022 | 11.47 | 11.72 | 11.34 | 11.59 | 432,510 | -0.01(-0.09%) |
Sep 07, 2022 | 11.68 | 11.72 | 11.29 | 11.60 | 684,231 | -0.10(-0.85%) |
Sep 06, 2022 | 12.30 | 12.30 | 11.65 | 11.70 | 462,247 | -0.57(-4.65%) |
Sep 02, 2022 | 12.55 | 12.66 | 12.14 | 12.27 | 495,967 | -0.09(-0.73%) |