Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.95 | 13.28 | 12.77 | 13.21 | 3,329,129 | +0.19(+1.48%) |
Nov 29, 2022 | 12.82 | 13.07 | 12.76 | 13.02 | 2,137,855 | +0.13(+0.97%) |
Nov 28, 2022 | 12.95 | 13.14 | 12.85 | 12.90 | 2,005,672 | -0.18(-1.40%) |
Nov 25, 2022 | 13.02 | 13.09 | 12.93 | 13.08 | 528,176 | +0.05(+0.37%) |
Nov 23, 2022 | 12.94 | 13.11 | 12.88 | 13.03 | 1,875,171 | +0.09(+0.67%) |
Nov 22, 2022 | 12.94 | 13.09 | 12.94 | 12.94 | 2,621,188 | +0.04(+0.30%) |
Nov 21, 2022 | 12.78 | 12.92 | 12.78 | 12.91 | 2,033,008 | +0.12(+0.90%) |
Nov 18, 2022 | 12.86 | 12.94 | 12.63 | 12.79 | 2,292,274 | +0.12(+0.91%) |
Nov 17, 2022 | 12.63 | 12.70 | 12.52 | 12.68 | 2,168,151 | -0.07(-0.53%) |
Nov 16, 2022 | 12.73 | 12.80 | 12.56 | 12.74 | 2,893,592 | -0.05(-0.38%) |
Nov 15, 2022 | 13.06 | 13.23 | 12.61 | 12.79 | 3,606,457 | -0.10(-0.75%) |
Nov 14, 2022 | 13.13 | 13.16 | 12.68 | 12.89 | 7,281,591 | -0.34(-2.55%) |
Nov 11, 2022 | 13.61 | 13.65 | 13.16 | 13.22 | 2,190,661 | -0.30(-2.21%) |
Nov 10, 2022 | 13.13 | 13.64 | 13.12 | 13.52 | 7,278,881 | +0.77(+6.04%) |
Nov 09, 2022 | 12.70 | 12.86 | 12.64 | 12.75 | 3,607,900 | -0.22(-1.71%) |
Nov 08, 2022 | 12.96 | 13.06 | 12.79 | 12.97 | 5,217,262 | +0.10(+0.74%) |
Nov 07, 2022 | 12.91 | 13.07 | 12.63 | 12.88 | 4,257,235 | +0.13(+1.05%) |
Nov 04, 2022 | 12.95 | 13.12 | 12.56 | 12.74 | 3,532,329 | -0.07(-0.52%) |
Nov 03, 2022 | 12.82 | 13.11 | 12.67 | 12.81 | 1,891,392 | -0.09(-0.67%) |
Nov 02, 2022 | 12.93 | 13.38 | 12.89 | 12.90 | 3,443,374 | -0.14(-1.10%) |
Nov 01, 2022 | 13.07 | 13.18 | 12.86 | 13.04 | 2,539,461 | +0.00(+0.00%) |
Oct 31, 2022 | 12.78 | 13.11 | 12.72 | 13.04 | 4,779,311 | +0.18(+1.41%) |
Oct 28, 2022 | 12.73 | 12.89 | 12.57 | 12.86 | 3,435,333 | +0.20(+1.58%) |
Oct 27, 2022 | 12.63 | 12.88 | 12.57 | 12.66 | 2,282,895 | +0.15(+1.22%) |
Oct 26, 2022 | 12.54 | 12.67 | 12.45 | 12.51 | 2,155,399 | -0.07(-0.53%) |
Oct 25, 2022 | 12.10 | 12.67 | 12.06 | 12.57 | 5,174,175 | +0.44(+3.62%) |
Oct 24, 2022 | 11.95 | 12.30 | 11.88 | 12.13 | 2,680,460 | +0.29(+2.42%) |
Oct 21, 2022 | 11.88 | 11.96 | 11.68 | 11.85 | 2,771,555 | -0.01(-0.08%) |
Oct 20, 2022 | 11.99 | 12.12 | 11.79 | 11.86 | 3,360,917 | -0.14(-1.19%) |
Oct 19, 2022 | 12.09 | 12.29 | 11.79 | 12.00 | 5,508,891 | -0.25(-2.03%) |
Oct 18, 2022 | 12.47 | 12.55 | 12.06 | 12.25 | 4,415,873 | +0.06(+0.47%) |
Oct 17, 2022 | 12.15 | 12.27 | 12.09 | 12.19 | 4,950,744 | +0.25(+2.08%) |
Oct 14, 2022 | 12.27 | 12.33 | 11.91 | 11.94 | 2,156,975 | -0.24(-1.96%) |
Oct 13, 2022 | 11.86 | 12.38 | 11.59 | 12.18 | 6,466,906 | +0.24(+2.00%) |
Oct 12, 2022 | 12.09 | 12.09 | 11.76 | 11.94 | 3,819,792 | -0.13(-1.11%) |
Oct 11, 2022 | 11.98 | 12.26 | 11.95 | 12.08 | 4,370,863 | +0.06(+0.48%) |
Oct 10, 2022 | 12.45 | 12.48 | 11.98 | 12.02 | 3,660,520 | -0.43(-3.45%) |
Oct 07, 2022 | 12.73 | 12.82 | 12.39 | 12.45 | 3,112,003 | -0.40(-3.12%) |
Oct 06, 2022 | 12.86 | 12.98 | 12.73 | 12.85 | 2,566,957 | -0.10(-0.81%) |
Oct 05, 2022 | 12.98 | 13.00 | 12.72 | 12.95 | 3,129,533 | -0.27(-2.02%) |
Oct 04, 2022 | 12.95 | 13.31 | 12.95 | 13.22 | 5,334,600 | +0.42(+3.28%) |
Oct 03, 2022 | 12.45 | 12.85 | 12.15 | 12.80 | 7,155,746 | +0.55(+4.52%) |
Sep 30, 2022 | 12.42 | 12.58 | 12.21 | 12.25 | 4,240,465 | -0.24(-1.91%) |
Sep 29, 2022 | 12.39 | 12.49 | 12.20 | 12.49 | 3,573,477 | -0.05(-0.38%) |
Sep 28, 2022 | 12.33 | 12.66 | 12.30 | 12.53 | 1,839,395 | +0.23(+1.86%) |
Sep 27, 2022 | 12.45 | 12.53 | 12.12 | 12.30 | 1,876,779 | +0.00(+0.00%) |
Sep 26, 2022 | 12.50 | 12.66 | 12.28 | 12.30 | 2,086,198 | -0.30(-2.35%) |
Sep 23, 2022 | 12.63 | 12.71 | 12.41 | 12.60 | 1,700,297 | -0.21(-1.64%) |
Sep 22, 2022 | 13.34 | 13.39 | 12.78 | 12.81 | 2,488,098 | -0.52(-3.87%) |
Sep 21, 2022 | 13.55 | 13.71 | 13.33 | 13.33 | 2,031,284 | -0.16(-1.20%) |
Sep 20, 2022 | 13.56 | 13.62 | 13.35 | 13.49 | 1,898,781 | -0.19(-1.40%) |
Sep 19, 2022 | 13.48 | 13.84 | 13.48 | 13.68 | 2,344,950 | +0.05(+0.35%) |
Sep 16, 2022 | 13.59 | 13.70 | 13.45 | 13.63 | 5,469,717 | -0.10(-0.70%) |
Sep 15, 2022 | 13.48 | 14.02 | 13.46 | 13.73 | 4,304,955 | +0.22(+1.63%) |
Sep 14, 2022 | 13.59 | 13.59 | 13.39 | 13.51 | 1,772,722 | -0.03(-0.21%) |
Sep 13, 2022 | 13.76 | 13.81 | 13.47 | 13.54 | 3,210,248 | -0.46(-3.28%) |
Sep 12, 2022 | 13.91 | 14.09 | 13.86 | 14.00 | 2,355,921 | +0.18(+1.31%) |
Sep 09, 2022 | 13.63 | 13.86 | 13.58 | 13.81 | 2,697,058 | +0.22(+1.62%) |
Sep 08, 2022 | 13.32 | 13.59 | 13.24 | 13.59 | 3,029,068 | +0.20(+1.50%) |
Sep 07, 2022 | 13.13 | 13.43 | 13.03 | 13.39 | 1,651,206 | +0.27(+2.04%) |
Sep 06, 2022 | 13.44 | 13.49 | 13.04 | 13.13 | 2,942,385 | -0.24(-1.79%) |
Sep 02, 2022 | 13.49 | 13.62 | 13.29 | 13.37 | 3,253,310 | +0.04(+0.29%) |