Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.24 | 13.51 | 13.24 | 13.50 | 9,323 | +0.31(+2.35%) |
Nov 29, 2022 | 13.13 | 13.59 | 13.13 | 13.19 | 9,247 | +0.28(+2.17%) |
Nov 28, 2022 | 13.11 | 13.11 | 12.91 | 12.91 | 3,177 | -0.32(-2.42%) |
Nov 25, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 545 | -0.07(-0.53%) |
Nov 23, 2022 | 13.13 | 13.38 | 13.10 | 13.30 | 3,966 | -0.07(-0.52%) |
Nov 22, 2022 | 12.98 | 13.37 | 12.98 | 13.37 | 2,401 | -0.03(-0.22%) |
Nov 21, 2022 | 13.50 | 13.50 | 13.40 | 13.40 | 5,865 | -0.10(-0.74%) |
Nov 18, 2022 | 13.82 | 13.82 | 13.12 | 13.50 | 15,241 | +0.01(+0.07%) |
Nov 17, 2022 | 13.25 | 13.54 | 13.05 | 13.49 | 3,822 | +0.09(+0.67%) |
Nov 16, 2022 | 13.48 | 13.51 | 13.18 | 13.40 | 8,667 | +0.00(+0.00%) |
Nov 15, 2022 | 13.49 | 13.60 | 13.35 | 13.40 | 5,007 | +0.02(+0.15%) |
Nov 14, 2022 | 13.89 | 13.89 | 13.38 | 13.38 | 3,340 | -0.14(-1.04%) |
Nov 11, 2022 | 13.60 | 13.95 | 13.47 | 13.52 | 16,985 | -0.16(-1.17%) |
Nov 10, 2022 | 13.48 | 13.68 | 13.15 | 13.68 | 16,505 | +0.51(+3.87%) |
Nov 09, 2022 | 13.86 | 13.86 | 13.10 | 13.17 | 37,761 | -0.74(-5.32%) |
Nov 08, 2022 | 14.15 | 14.15 | 13.51 | 13.91 | 7,689 | -0.09(-0.64%) |
Nov 07, 2022 | 13.48 | 14.00 | 13.27 | 14.00 | 6,864 | +0.50(+3.70%) |
Nov 04, 2022 | 13.50 | 13.50 | 13.22 | 13.50 | 4,918 | +0.23(+1.73%) |
Nov 03, 2022 | 13.36 | 13.36 | 13.27 | 13.27 | 1,606 | -0.37(-2.71%) |
Nov 02, 2022 | 13.60 | 14.12 | 13.41 | 13.64 | 21,511 | +0.28(+2.10%) |
Nov 01, 2022 | 13.56 | 13.63 | 13.35 | 13.36 | 12,225 | -0.22(-1.62%) |
Oct 31, 2022 | 13.69 | 13.70 | 13.54 | 13.58 | 5,560 | -0.14(-1.02%) |
Oct 28, 2022 | 14.00 | 14.21 | 13.41 | 13.72 | 24,120 | -0.03(-0.22%) |
Oct 27, 2022 | 13.81 | 13.81 | 13.75 | 13.75 | 6,206 | -0.06(-0.43%) |
Oct 26, 2022 | 14.04 | 14.15 | 13.77 | 13.81 | 12,542 | -0.18(-1.29%) |
Oct 25, 2022 | 13.61 | 14.30 | 13.59 | 13.99 | 18,346 | -0.11(-0.78%) |
Oct 24, 2022 | 14.15 | 14.15 | 14.08 | 14.10 | 4,045 | -0.01(-0.07%) |
Oct 21, 2022 | 14.23 | 14.46 | 14.07 | 14.11 | 7,585 | +0.13(+0.93%) |
Oct 20, 2022 | 14.25 | 14.41 | 13.98 | 13.98 | 4,028 | -0.42(-2.92%) |
Oct 19, 2022 | 13.57 | 14.40 | 13.57 | 14.40 | 6,396 | +0.22(+1.55%) |
Oct 18, 2022 | 14.36 | 14.36 | 14.06 | 14.18 | 3,823 | -0.12(-0.84%) |
Oct 17, 2022 | 13.99 | 14.30 | 13.83 | 14.30 | 11,869 | +0.42(+3.03%) |
Oct 14, 2022 | 14.33 | 14.33 | 13.60 | 13.88 | 10,742 | -0.37(-2.60%) |
Oct 13, 2022 | 13.94 | 14.45 | 13.94 | 14.25 | 12,369 | +0.26(+1.86%) |
Oct 12, 2022 | 13.70 | 14.12 | 13.49 | 13.99 | 9,095 | +0.27(+1.97%) |
Oct 11, 2022 | 14.79 | 14.79 | 13.51 | 13.72 | 10,041 | +0.21(+1.55%) |
Oct 10, 2022 | 13.36 | 13.51 | 13.26 | 13.51 | 7,501 | +0.30(+2.27%) |
Oct 07, 2022 | 13.65 | 13.77 | 13.15 | 13.21 | 7,219 | -0.22(-1.64%) |
Oct 06, 2022 | 13.69 | 13.93 | 13.43 | 13.43 | 3,759 | -0.18(-1.32%) |
Oct 05, 2022 | 13.84 | 13.92 | 13.01 | 13.61 | 4,472 | -0.38(-2.72%) |
Oct 04, 2022 | 13.21 | 14.00 | 13.21 | 13.99 | 8,357 | +0.69(+5.19%) |
Oct 03, 2022 | 13.26 | 13.48 | 12.82 | 13.30 | 13,320 | -0.06(-0.45%) |
Sep 30, 2022 | 13.43 | 13.93 | 13.23 | 13.36 | 10,435 | +0.52(+4.05%) |
Sep 29, 2022 | 12.91 | 13.00 | 12.70 | 12.84 | 8,676 | -0.21(-1.61%) |
Sep 28, 2022 | 12.85 | 13.06 | 12.76 | 13.05 | 13,490 | +0.25(+1.95%) |
Sep 27, 2022 | 12.80 | 12.85 | 12.55 | 12.80 | 10,230 | +0.00(+0.00%) |
Sep 26, 2022 | 12.86 | 12.97 | 12.55 | 12.80 | 11,307 | -0.02(-0.16%) |
Sep 23, 2022 | 12.76 | 12.82 | 12.75 | 12.82 | 4,028 | +0.02(+0.16%) |
Sep 22, 2022 | 12.77 | 13.01 | 12.76 | 12.80 | 8,355 | -0.15(-1.16%) |
Sep 21, 2022 | 12.86 | 13.20 | 12.75 | 12.95 | 17,921 | +0.11(+0.86%) |
Sep 20, 2022 | 12.75 | 12.84 | 12.75 | 12.84 | 10,315 | +0.09(+0.71%) |
Sep 19, 2022 | 12.83 | 12.84 | 12.70 | 12.75 | 4,966 | -0.08(-0.62%) |
Sep 16, 2022 | 12.86 | 12.89 | 12.76 | 12.83 | 28,087 | -0.03(-0.23%) |
Sep 15, 2022 | 12.60 | 12.86 | 12.60 | 12.86 | 7,768 | +0.15(+1.18%) |
Sep 14, 2022 | 12.84 | 12.84 | 12.70 | 12.71 | 5,814 | -0.05(-0.39%) |
Sep 13, 2022 | 13.10 | 13.10 | 12.76 | 12.76 | 10,285 | -0.10(-0.78%) |
Sep 12, 2022 | 12.96 | 12.96 | 12.86 | 12.86 | 3,444 | -0.15(-1.15%) |
Sep 09, 2022 | 12.98 | 13.12 | 12.89 | 13.01 | 7,449 | +0.04(+0.31%) |
Sep 08, 2022 | 12.71 | 12.99 | 12.71 | 12.97 | 7,250 | +0.08(+0.62%) |
Sep 07, 2022 | 12.85 | 12.91 | 12.80 | 12.89 | 6,019 | +0.03(+0.23%) |
Sep 06, 2022 | 13.17 | 13.17 | 12.86 | 12.86 | 10,481 | -0.15(-1.15%) |
Sep 02, 2022 | 13.15 | 13.20 | 13.01 | 13.01 | 4,350 | -0.09(-0.69%) |