Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.85 | 13.15 | 12.56 | 13.13 | 714,089 | +0.25(+1.94%) |
Nov 29, 2022 | 12.85 | 12.98 | 12.79 | 12.88 | 375,471 | -0.03(-0.23%) |
Nov 28, 2022 | 13.03 | 13.14 | 12.88 | 12.91 | 577,033 | -0.13(-1.00%) |
Nov 25, 2022 | 13.00 | 13.22 | 13.00 | 13.04 | 262,262 | +0.02(+0.15%) |
Nov 23, 2022 | 13.45 | 13.53 | 12.97 | 13.02 | 869,977 | -0.43(-3.20%) |
Nov 22, 2022 | 13.14 | 13.47 | 13.11 | 13.45 | 455,484 | +0.34(+2.59%) |
Nov 21, 2022 | 13.59 | 13.65 | 13.03 | 13.11 | 587,918 | -0.44(-3.25%) |
Nov 18, 2022 | 13.28 | 13.64 | 13.28 | 13.55 | 966,994 | +0.45(+3.44%) |
Nov 17, 2022 | 13.10 | 13.18 | 13.02 | 13.10 | 493,645 | -0.06(-0.46%) |
Nov 16, 2022 | 13.35 | 13.46 | 13.12 | 13.16 | 474,496 | -0.23(-1.72%) |
Nov 15, 2022 | 13.42 | 13.72 | 13.37 | 13.39 | 672,712 | +0.00(+0.00%) |
Nov 14, 2022 | 13.66 | 13.89 | 13.29 | 13.39 | 832,426 | -0.23(-1.69%) |
Nov 11, 2022 | 13.63 | 13.71 | 13.16 | 13.62 | 686,100 | -0.09(-0.66%) |
Nov 10, 2022 | 13.34 | 13.81 | 13.18 | 13.71 | 760,037 | +0.79(+6.11%) |
Nov 09, 2022 | 13.05 | 13.14 | 12.89 | 12.92 | 551,198 | -0.13(-1.00%) |
Nov 08, 2022 | 13.07 | 13.29 | 12.94 | 13.05 | 456,342 | +0.02(+0.15%) |
Nov 07, 2022 | 12.95 | 13.10 | 12.88 | 13.03 | 566,770 | +0.05(+0.39%) |
Nov 04, 2022 | 13.06 | 13.15 | 12.88 | 12.98 | 329,771 | -0.08(-0.61%) |
Nov 03, 2022 | 13.09 | 13.15 | 12.93 | 13.06 | 355,849 | -0.09(-0.68%) |
Nov 02, 2022 | 13.52 | 13.13 | 13.15 | 464,699 | -0.40(-2.95%) | |
Nov 01, 2022 | 13.59 | 13.64 | 13.39 | 13.55 | 469,680 | -0.01(-0.07%) |
Oct 31, 2022 | 13.57 | 13.69 | 13.52 | 13.56 | 481,801 | -0.01(-0.07%) |
Oct 28, 2022 | 13.29 | 13.63 | 13.22 | 13.57 | 370,819 | +0.37(+2.80%) |
Oct 27, 2022 | 13.53 | 13.72 | 13.18 | 13.20 | 479,115 | -0.30(-2.22%) |
Oct 26, 2022 | 13.67 | 13.78 | 13.46 | 13.50 | 500,133 | -0.18(-1.32%) |
Oct 25, 2022 | 13.68 | 13.87 | 13.63 | 13.68 | 395,522 | -0.10(-0.73%) |
Oct 24, 2022 | 13.70 | 13.89 | 13.51 | 13.78 | 499,338 | +0.28(+2.07%) |
Oct 21, 2022 | 13.55 | 13.59 | 13.29 | 13.50 | 482,619 | +0.07(+0.52%) |
Oct 20, 2022 | 13.42 | 13.50 | 13.37 | 13.43 | 466,615 | +0.01(+0.07%) |
Oct 19, 2022 | 13.69 | 13.73 | 13.29 | 13.42 | 438,356 | -0.25(-1.83%) |
Oct 18, 2022 | 13.63 | 13.77 | 13.48 | 13.67 | 618,461 | +0.15(+1.11%) |
Oct 17, 2022 | 13.40 | 13.62 | 13.38 | 13.52 | 756,275 | +0.29(+2.19%) |
Oct 14, 2022 | 13.45 | 13.63 | 13.17 | 13.23 | 542,421 | -0.14(-1.05%) |
Oct 13, 2022 | 12.91 | 13.47 | 12.73 | 13.37 | 868,780 | +0.42(+3.24%) |
Oct 12, 2022 | 12.64 | 12.99 | 12.55 | 12.95 | 598,516 | +0.38(+3.02%) |
Oct 11, 2022 | 12.47 | 12.66 | 12.36 | 12.57 | 584,363 | +0.12(+0.96%) |
Oct 10, 2022 | 12.39 | 12.51 | 12.30 | 12.45 | 531,768 | +0.05(+0.40%) |
Oct 07, 2022 | 12.40 | 12.48 | 12.22 | 12.40 | 600,296 | +0.02(+0.16%) |
Oct 06, 2022 | 12.23 | 12.40 | 12.14 | 12.38 | 499,959 | +0.18(+1.48%) |
Oct 05, 2022 | 12.32 | 12.37 | 12.01 | 12.20 | 578,794 | -0.03(-0.25%) |
Oct 04, 2022 | 11.93 | 12.24 | 11.92 | 12.23 | 652,165 | +0.43(+3.64%) |
Oct 03, 2022 | 11.66 | 11.84 | 11.58 | 11.80 | 572,051 | +0.19(+1.64%) |
Sep 30, 2022 | 11.84 | 11.92 | 11.61 | 11.61 | 808,120 | -0.25(-2.11%) |
Sep 29, 2022 | 11.95 | 11.95 | 11.66 | 11.86 | 367,793 | -0.21(-1.74%) |
Sep 28, 2022 | 11.87 | 12.09 | 11.85 | 12.07 | 409,504 | +0.31(+2.64%) |
Sep 27, 2022 | 11.62 | 11.91 | 11.62 | 11.76 | 466,518 | +0.14(+1.20%) |
Sep 26, 2022 | 11.74 | 11.88 | 11.56 | 11.62 | 489,192 | -0.18(-1.53%) |
Sep 23, 2022 | 11.80 | 11.88 | 11.66 | 11.80 | 601,597 | -0.07(-0.59%) |
Sep 22, 2022 | 11.96 | 12.05 | 11.78 | 11.87 | 577,421 | -0.16(-1.33%) |
Sep 21, 2022 | 12.13 | 12.36 | 12.01 | 12.03 | 619,340 | -0.16(-1.31%) |
Sep 20, 2022 | 12.35 | 12.35 | 12.02 | 12.19 | 549,391 | -0.28(-2.25%) |
Sep 19, 2022 | 12.48 | 12.52 | 12.31 | 12.47 | 403,981 | -0.03(-0.24%) |
Sep 16, 2022 | 12.38 | 12.58 | 12.28 | 12.50 | 1,443,241 | +0.04(+0.32%) |
Sep 15, 2022 | 12.59 | 12.69 | 12.37 | 12.46 | 745,825 | -0.15(-1.19%) |
Sep 14, 2022 | 12.71 | 12.72 | 12.44 | 12.61 | 822,979 | -0.20(-1.56%) |
Sep 13, 2022 | 12.79 | 12.96 | 12.68 | 12.81 | 904,674 | -0.09(-0.70%) |
Sep 12, 2022 | 13.48 | 13.48 | 12.80 | 12.90 | 918,170 | -0.33(-2.49%) |
Sep 09, 2022 | 13.56 | 13.67 | 13.10 | 13.23 | 593,078 | -0.33(-2.43%) |
Sep 08, 2022 | 13.34 | 13.61 | 13.34 | 13.56 | 470,967 | +0.23(+1.73%) |
Sep 07, 2022 | 13.51 | 13.67 | 13.22 | 13.33 | 925,801 | -0.23(-1.70%) |
Sep 06, 2022 | 13.17 | 13.70 | 13.09 | 13.56 | 794,026 | +0.48(+3.67%) |
Sep 02, 2022 | 13.03 | 13.30 | 12.82 | 13.08 | 712,736 | +0.07(+0.54%) |