Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.94 | 14.06 | 13.56 | 14.00 | 18,159 | +0.00(+0.00%) |
Nov 29, 2022 | 13.96 | 14.10 | 13.71 | 14.00 | 6,983 | +0.07(+0.50%) |
Nov 28, 2022 | 13.86 | 14.09 | 13.66 | 13.93 | 15,703 | +0.06(+0.43%) |
Nov 25, 2022 | 13.80 | 14.30 | 13.80 | 13.87 | 7,119 | +0.17(+1.24%) |
Nov 23, 2022 | 13.60 | 13.85 | 13.60 | 13.70 | 6,161 | +0.14(+1.03%) |
Nov 22, 2022 | 13.45 | 13.61 | 13.45 | 13.56 | 11,566 | +0.01(+0.07%) |
Nov 21, 2022 | 13.40 | 13.55 | 13.30 | 13.55 | 13,053 | +0.25(+1.88%) |
Nov 18, 2022 | 13.40 | 13.55 | 13.27 | 13.30 | 6,358 | -0.10(-0.75%) |
Nov 17, 2022 | 13.03 | 13.53 | 13.03 | 13.40 | 16,824 | +0.25(+1.90%) |
Nov 16, 2022 | 13.05 | 13.25 | 13.05 | 13.15 | 29,951 | +0.15(+1.15%) |
Nov 15, 2022 | 13.33 | 13.47 | 12.99 | 13.00 | 39,223 | -0.25(-1.89%) |
Nov 14, 2022 | 13.50 | 13.50 | 13.23 | 13.25 | 11,379 | -0.25(-1.85%) |
Nov 11, 2022 | 13.14 | 13.65 | 13.14 | 13.50 | 30,023 | +0.27(+2.04%) |
Nov 10, 2022 | 13.35 | 13.70 | 13.02 | 13.23 | 27,220 | -0.12(-0.90%) |
Nov 09, 2022 | 13.32 | 13.36 | 13.16 | 13.35 | 57,242 | +0.04(+0.30%) |
Nov 08, 2022 | 13.22 | 13.55 | 13.20 | 13.31 | 16,143 | +0.09(+0.68%) |
Nov 07, 2022 | 13.46 | 13.55 | 13.17 | 13.22 | 15,591 | +0.06(+0.46%) |
Nov 04, 2022 | 13.22 | 13.44 | 13.02 | 13.16 | 14,104 | +0.16(+1.23%) |
Nov 03, 2022 | 13.17 | 13.24 | 13.00 | 13.00 | 18,532 | -0.25(-1.89%) |
Nov 02, 2022 | 13.18 | 13.71 | 13.02 | 13.25 | 36,960 | +0.05(+0.38%) |
Nov 01, 2022 | 13.15 | 13.50 | 13.06 | 13.20 | 15,228 | +0.18(+1.38%) |
Oct 31, 2022 | 12.75 | 13.24 | 12.75 | 13.02 | 30,208 | +0.22(+1.72%) |
Oct 28, 2022 | 12.56 | 12.98 | 12.52 | 12.80 | 13,589 | +0.15(+1.19%) |
Oct 27, 2022 | 12.84 | 12.90 | 12.45 | 12.65 | 24,171 | -0.05(-0.39%) |
Oct 26, 2022 | 12.57 | 13.00 | 12.32 | 12.70 | 18,533 | +0.12(+0.95%) |
Oct 25, 2022 | 12.63 | 12.94 | 12.53 | 12.58 | 9,005 | +0.07(+0.56%) |
Oct 24, 2022 | 12.15 | 12.66 | 12.08 | 12.51 | 16,627 | +0.27(+2.21%) |
Oct 21, 2022 | 12.28 | 12.42 | 12.03 | 12.24 | 8,073 | -0.11(-0.89%) |
Oct 20, 2022 | 12.18 | 12.35 | 12.05 | 12.35 | 17,110 | +0.15(+1.23%) |
Oct 19, 2022 | 12.57 | 12.61 | 12.20 | 12.20 | 10,054 | -0.41(-3.25%) |
Oct 18, 2022 | 12.78 | 12.85 | 12.60 | 12.61 | 9,240 | +0.04(+0.32%) |
Oct 17, 2022 | 12.45 | 12.69 | 12.36 | 12.57 | 21,207 | +0.21(+1.70%) |
Oct 14, 2022 | 12.61 | 12.90 | 12.22 | 12.36 | 10,452 | -0.25(-1.98%) |
Oct 13, 2022 | 12.41 | 12.61 | 12.23 | 12.61 | 5,620 | +0.00(+0.00%) |
Oct 12, 2022 | 12.73 | 12.73 | 12.48 | 12.61 | 7,149 | +0.06(+0.48%) |
Oct 11, 2022 | 12.46 | 12.70 | 12.46 | 12.55 | 19,778 | -0.02(-0.16%) |
Oct 10, 2022 | 12.00 | 12.74 | 12.00 | 12.57 | 42,596 | +0.54(+4.49%) |
Oct 07, 2022 | 12.10 | 12.14 | 12.00 | 12.03 | 19,079 | -0.18(-1.47%) |
Oct 06, 2022 | 12.23 | 12.54 | 12.11 | 12.21 | 28,835 | +0.05(+0.41%) |
Oct 05, 2022 | 12.29 | 12.38 | 12.03 | 12.16 | 13,332 | -0.31(-2.49%) |
Oct 04, 2022 | 12.43 | 13.26 | 12.40 | 12.47 | 24,990 | +0.07(+0.56%) |
Oct 03, 2022 | 12.30 | 13.07 | 12.27 | 12.40 | 43,754 | +0.13(+1.06%) |
Sep 30, 2022 | 12.17 | 12.64 | 11.99 | 12.27 | 18,384 | +0.06(+0.49%) |
Sep 29, 2022 | 11.97 | 12.43 | 11.85 | 12.21 | 31,567 | +0.06(+0.49%) |
Sep 28, 2022 | 12.09 | 12.50 | 12.08 | 12.15 | 39,865 | +0.10(+0.83%) |
Sep 27, 2022 | 12.22 | 12.45 | 11.92 | 12.05 | 43,462 | -0.21(-1.71%) |
Sep 26, 2022 | 12.29 | 12.50 | 12.10 | 12.26 | 52,142 | -0.03(-0.24%) |
Sep 23, 2022 | 12.95 | 13.29 | 12.25 | 12.29 | 25,950 | -0.85(-6.47%) |
Sep 22, 2022 | 13.00 | 13.34 | 12.53 | 13.14 | 40,701 | +0.03(+0.23%) |
Sep 21, 2022 | 13.27 | 13.29 | 13.09 | 13.11 | 26,169 | -0.22(-1.65%) |
Sep 20, 2022 | 13.59 | 13.60 | 13.12 | 13.33 | 26,546 | -0.27(-1.99%) |
Sep 19, 2022 | 14.13 | 14.40 | 13.60 | 13.60 | 29,897 | -0.91(-6.27%) |
Sep 16, 2022 | 14.90 | 14.90 | 14.01 | 14.51 | 21,525 | -0.44(-2.94%) |
Sep 15, 2022 | 15.01 | 15.37 | 14.76 | 14.95 | 14,694 | -0.13(-0.86%) |
Sep 14, 2022 | 15.00 | 15.31 | 14.85 | 15.08 | 15,759 | +0.08(+0.53%) |
Sep 13, 2022 | 15.26 | 15.71 | 14.82 | 15.00 | 16,993 | -0.40(-2.60%) |
Sep 12, 2022 | 15.18 | 15.66 | 14.95 | 15.40 | 29,480 | +0.37(+2.46%) |
Sep 09, 2022 | 15.15 | 15.29 | 14.50 | 15.03 | 90,254 | +0.03(+0.20%) |
Sep 08, 2022 | 15.00 | 15.14 | 14.85 | 15.00 | 16,802 | -0.04(-0.27%) |
Sep 07, 2022 | 15.04 | 15.34 | 15.04 | 15.04 | 17,845 | -0.13(-0.86%) |
Sep 06, 2022 | 15.73 | 15.76 | 15.05 | 15.17 | 19,616 | -0.31(-2.00%) |
Sep 02, 2022 | 15.99 | 15.99 | 15.32 | 15.48 | 15,111 | -0.24(-1.53%) |