Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.09 | 13.33 | 12.92 | 13.32 | 3,474,971 | +0.19(+1.44%) |
Nov 29, 2022 | 13.02 | 13.14 | 12.98 | 13.13 | 1,997,542 | +0.12(+0.94%) |
Nov 28, 2022 | 13.12 | 13.22 | 12.92 | 13.01 | 2,430,159 | -0.24(-1.78%) |
Nov 25, 2022 | 13.17 | 13.31 | 13.11 | 13.24 | 659,262 | +0.13(+1.01%) |
Nov 23, 2022 | 13.19 | 13.26 | 13.10 | 13.11 | 1,649,631 | -0.13(-1.00%) |
Nov 22, 2022 | 13.16 | 13.26 | 13.12 | 13.24 | 1,982,561 | +0.17(+1.30%) |
Nov 21, 2022 | 13.03 | 13.13 | 12.99 | 13.07 | 1,604,055 | +0.03(+0.22%) |
Nov 18, 2022 | 13.15 | 13.20 | 12.96 | 13.05 | 3,069,399 | +0.10(+0.80%) |
Nov 17, 2022 | 12.85 | 12.97 | 12.72 | 12.94 | 1,992,955 | +0.00(+0.00%) |
Nov 16, 2022 | 13.07 | 13.12 | 12.89 | 12.94 | 2,832,303 | -0.15(-1.15%) |
Nov 15, 2022 | 13.15 | 13.25 | 12.90 | 13.09 | 2,809,858 | +0.11(+0.87%) |
Nov 14, 2022 | 13.20 | 13.22 | 12.98 | 12.98 | 2,874,198 | -0.22(-1.65%) |
Nov 11, 2022 | 13.74 | 13.90 | 13.16 | 13.20 | 3,538,671 | -0.49(-3.59%) |
Nov 10, 2022 | 13.60 | 13.74 | 13.54 | 13.69 | 3,050,489 | +0.47(+3.57%) |
Nov 09, 2022 | 13.33 | 13.42 | 13.18 | 13.22 | 2,539,607 | -0.18(-1.34%) |
Nov 08, 2022 | 13.53 | 13.58 | 13.32 | 13.40 | 2,878,457 | -0.16(-1.18%) |
Nov 07, 2022 | 13.64 | 13.68 | 13.50 | 13.56 | 2,036,599 | -0.04(-0.28%) |
Nov 04, 2022 | 13.56 | 13.68 | 13.45 | 13.59 | 2,441,805 | +0.18(+1.34%) |
Nov 03, 2022 | 13.26 | 13.49 | 13.14 | 13.41 | 2,653,382 | +0.04(+0.28%) |
Nov 02, 2022 | 13.52 | 13.33 | 13.38 | 4,119,427 | -0.23(-1.67%) | |
Nov 01, 2022 | 13.72 | 13.73 | 13.56 | 13.60 | 4,903,976 | -0.05(-0.35%) |
Oct 31, 2022 | 13.57 | 13.74 | 13.52 | 13.65 | 3,412,506 | +0.02(+0.14%) |
Oct 28, 2022 | 13.42 | 13.63 | 13.34 | 13.63 | 4,349,308 | +0.32(+2.41%) |
Oct 27, 2022 | 13.56 | 13.69 | 13.27 | 13.31 | 5,392,076 | -0.07(-0.49%) |
Oct 26, 2022 | 13.58 | 13.63 | 13.36 | 13.38 | 2,389,271 | -0.13(-0.98%) |
Oct 25, 2022 | 13.18 | 13.55 | 13.16 | 13.51 | 3,064,157 | +0.24(+1.78%) |
Oct 24, 2022 | 13.18 | 13.41 | 13.11 | 13.27 | 4,637,281 | +0.21(+1.59%) |
Oct 21, 2022 | 12.66 | 13.11 | 12.57 | 13.06 | 3,408,607 | +0.46(+3.67%) |
Oct 20, 2022 | 12.92 | 13.05 | 12.48 | 12.60 | 3,735,786 | -0.31(-2.41%) |
Oct 19, 2022 | 12.45 | 13.07 | 12.38 | 12.91 | 4,996,677 | +0.48(+3.88%) |
Oct 18, 2022 | 12.39 | 12.46 | 12.23 | 12.43 | 4,253,380 | +0.17(+1.39%) |
Oct 17, 2022 | 12.22 | 12.36 | 12.14 | 12.26 | 3,623,889 | +0.25(+2.04%) |
Oct 14, 2022 | 12.14 | 12.28 | 12.00 | 12.02 | 2,258,226 | -0.08(-0.63%) |
Oct 13, 2022 | 11.35 | 12.14 | 11.26 | 12.09 | 2,383,337 | +0.61(+5.35%) |
Oct 12, 2022 | 11.53 | 11.61 | 11.37 | 11.48 | 2,052,207 | -0.05(-0.41%) |
Oct 11, 2022 | 11.45 | 11.67 | 11.43 | 11.53 | 2,148,931 | -0.02(-0.16%) |
Oct 10, 2022 | 11.66 | 11.68 | 11.43 | 11.54 | 2,014,824 | -0.01(-0.08%) |
Oct 07, 2022 | 11.75 | 11.78 | 11.51 | 11.55 | 2,781,796 | -0.24(-2.00%) |
Oct 06, 2022 | 11.69 | 11.80 | 11.63 | 11.79 | 2,210,759 | +0.05(+0.40%) |
Oct 05, 2022 | 11.63 | 11.79 | 11.61 | 11.74 | 2,692,243 | -0.07(-0.56%) |
Oct 04, 2022 | 11.38 | 11.83 | 11.38 | 11.81 | 2,843,280 | +0.58(+5.13%) |
Oct 03, 2022 | 11.10 | 11.27 | 10.91 | 11.23 | 1,892,475 | +0.27(+2.50%) |
Sep 30, 2022 | 11.02 | 11.16 | 10.95 | 10.96 | 2,304,613 | -0.02(-0.17%) |
Sep 29, 2022 | 11.01 | 11.06 | 10.88 | 10.98 | 1,941,579 | -0.16(-1.44%) |
Sep 28, 2022 | 11.01 | 11.22 | 10.95 | 11.14 | 1,890,728 | +0.16(+1.46%) |
Sep 27, 2022 | 11.10 | 11.15 | 10.83 | 10.98 | 2,271,377 | -0.05(-0.43%) |
Sep 26, 2022 | 11.03 | 11.17 | 10.97 | 11.02 | 1,775,668 | -0.10(-0.93%) |
Sep 23, 2022 | 11.18 | 11.19 | 10.96 | 11.13 | 2,087,039 | -0.19(-1.67%) |
Sep 22, 2022 | 11.55 | 11.55 | 11.23 | 11.32 | 2,329,270 | -0.17(-1.48%) |
Sep 21, 2022 | 11.65 | 11.82 | 11.47 | 11.49 | 2,117,652 | -0.09(-0.73%) |
Sep 20, 2022 | 11.50 | 11.66 | 11.45 | 11.57 | 2,063,112 | -0.01(-0.08%) |
Sep 19, 2022 | 11.29 | 11.60 | 11.25 | 11.58 | 1,625,627 | +0.18(+1.57%) |
Sep 16, 2022 | 11.37 | 11.46 | 11.23 | 11.40 | 5,846,871 | -0.07(-0.58%) |
Sep 15, 2022 | 11.30 | 11.59 | 11.25 | 11.47 | 2,054,020 | +0.20(+1.76%) |
Sep 14, 2022 | 11.26 | 11.29 | 11.06 | 11.27 | 2,046,640 | +0.11(+1.02%) |
Sep 13, 2022 | 11.33 | 11.40 | 11.10 | 11.16 | 1,657,371 | -0.38(-3.28%) |
Sep 12, 2022 | 11.44 | 11.60 | 11.43 | 11.53 | 1,826,596 | +0.12(+1.08%) |
Sep 09, 2022 | 11.37 | 11.46 | 11.35 | 11.41 | 1,747,979 | +0.09(+0.84%) |
Sep 08, 2022 | 10.99 | 11.32 | 10.94 | 11.32 | 1,543,286 | +0.25(+2.22%) |
Sep 07, 2022 | 10.77 | 11.08 | 10.74 | 11.07 | 2,343,066 | +0.26(+2.36%) |
Sep 06, 2022 | 11.07 | 11.10 | 10.71 | 10.82 | 2,517,315 | -0.20(-1.80%) |
Sep 02, 2022 | 11.19 | 11.27 | 11.00 | 11.01 | 2,246,820 | -0.05(-0.43%) |