Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.19 | 14.51 | 14.05 | 14.46 | 620,791 | +0.17(+1.18%) |
Nov 29, 2022 | 13.82 | 14.31 | 13.77 | 14.29 | 496,464 | +0.48(+3.47%) |
Nov 28, 2022 | 14.13 | 14.17 | 13.77 | 13.81 | 509,246 | -0.46(-3.23%) |
Nov 25, 2022 | 14.24 | 14.30 | 14.18 | 14.27 | 190,473 | +0.10(+0.73%) |
Nov 23, 2022 | 13.99 | 14.18 | 13.98 | 14.16 | 439,268 | +0.07(+0.47%) |
Nov 22, 2022 | 14.09 | 14.20 | 13.99 | 14.10 | 668,253 | +0.13(+0.94%) |
Nov 21, 2022 | 13.97 | 14.05 | 13.82 | 13.97 | 741,706 | -0.04(-0.27%) |
Nov 18, 2022 | 14.42 | 14.44 | 13.93 | 14.00 | 940,324 | -0.05(-0.33%) |
Nov 17, 2022 | 13.70 | 14.06 | 13.65 | 14.05 | 740,123 | +0.16(+1.15%) |
Nov 16, 2022 | 14.24 | 14.24 | 13.88 | 13.89 | 675,025 | -0.42(-2.95%) |
Nov 15, 2022 | 14.29 | 14.40 | 14.15 | 14.31 | 582,316 | +0.27(+1.94%) |
Nov 14, 2022 | 14.15 | 14.27 | 13.99 | 14.04 | 603,427 | -0.16(-1.13%) |
Nov 11, 2022 | 14.32 | 14.40 | 14.16 | 14.20 | 874,364 | -0.08(-0.53%) |
Nov 10, 2022 | 13.77 | 14.36 | 13.77 | 14.28 | 815,628 | +1.04(+7.88%) |
Nov 09, 2022 | 13.27 | 13.48 | 13.15 | 13.23 | 477,599 | -0.10(-0.77%) |
Nov 08, 2022 | 13.53 | 13.55 | 13.26 | 13.34 | 706,223 | -0.13(-0.98%) |
Nov 07, 2022 | 13.44 | 13.58 | 12.99 | 13.47 | 788,112 | +0.17(+1.27%) |
Nov 04, 2022 | 13.13 | 13.46 | 13.06 | 13.30 | 948,267 | +0.38(+2.91%) |
Nov 03, 2022 | 12.82 | 13.00 | 12.43 | 12.92 | 555,998 | -0.02(-0.15%) |
Nov 02, 2022 | 13.40 | 12.82 | 12.94 | 777,288 | -0.39(-2.96%) | |
Nov 01, 2022 | 13.33 | 13.38 | 13.14 | 13.34 | 481,665 | +0.21(+1.57%) |
Oct 31, 2022 | 12.96 | 13.20 | 12.95 | 13.13 | 486,200 | +0.00(+0.00%) |
Oct 28, 2022 | 12.92 | 13.14 | 12.77 | 13.13 | 563,266 | +0.25(+1.97%) |
Oct 27, 2022 | 12.94 | 13.06 | 12.81 | 12.88 | 435,517 | +0.09(+0.74%) |
Oct 26, 2022 | 12.88 | 13.07 | 12.76 | 12.78 | 422,104 | -0.19(-1.45%) |
Oct 25, 2022 | 12.24 | 13.03 | 12.24 | 12.97 | 864,668 | +0.70(+5.75%) |
Oct 24, 2022 | 12.37 | 12.49 | 12.26 | 12.27 | 990,134 | +0.03(+0.23%) |
Oct 21, 2022 | 12.04 | 12.24 | 11.93 | 12.24 | 545,483 | +0.29(+2.44%) |
Oct 20, 2022 | 12.29 | 12.41 | 11.94 | 11.95 | 566,518 | -0.30(-2.46%) |
Oct 19, 2022 | 12.39 | 12.52 | 12.11 | 12.25 | 493,356 | -0.36(-2.83%) |
Oct 18, 2022 | 12.65 | 12.75 | 12.44 | 12.60 | 683,925 | +0.19(+1.51%) |
Oct 17, 2022 | 12.31 | 12.52 | 12.30 | 12.42 | 639,615 | +0.41(+3.45%) |
Oct 14, 2022 | 12.45 | 12.53 | 11.96 | 12.00 | 554,195 | -0.24(-1.99%) |
Oct 13, 2022 | 11.71 | 12.30 | 11.54 | 12.25 | 843,472 | +0.28(+2.36%) |
Oct 12, 2022 | 11.99 | 12.08 | 11.82 | 11.96 | 965,933 | -0.06(-0.47%) |
Oct 11, 2022 | 11.70 | 12.11 | 11.64 | 12.02 | 904,797 | +0.29(+2.48%) |
Oct 10, 2022 | 11.80 | 11.93 | 11.71 | 11.73 | 506,001 | +0.01(+0.08%) |
Oct 07, 2022 | 11.90 | 12.03 | 11.62 | 11.72 | 686,857 | -0.30(-2.50%) |
Oct 06, 2022 | 12.27 | 12.47 | 12.01 | 12.02 | 854,650 | -0.39(-3.11%) |
Oct 05, 2022 | 12.30 | 12.44 | 11.98 | 12.41 | 879,486 | -0.19(-1.49%) |
Oct 04, 2022 | 12.27 | 12.63 | 12.27 | 12.59 | 685,841 | +0.52(+4.28%) |
Oct 03, 2022 | 12.11 | 12.16 | 11.73 | 12.08 | 696,529 | +0.22(+1.82%) |
Sep 30, 2022 | 11.75 | 11.96 | 11.66 | 11.86 | 1,131,961 | +0.12(+1.04%) |
Sep 29, 2022 | 12.09 | 12.26 | 11.56 | 11.74 | 613,262 | -0.56(-4.58%) |
Sep 28, 2022 | 12.05 | 12.42 | 11.96 | 12.30 | 1,085,578 | +0.38(+3.19%) |
Sep 27, 2022 | 12.09 | 12.19 | 11.86 | 11.92 | 864,146 | -0.05(-0.39%) |
Sep 26, 2022 | 12.62 | 12.65 | 11.80 | 11.97 | 814,080 | -0.78(-6.11%) |
Sep 23, 2022 | 12.95 | 13.00 | 12.60 | 12.75 | 1,184,312 | -0.42(-3.17%) |
Sep 22, 2022 | 13.69 | 13.69 | 13.14 | 13.16 | 694,613 | -0.53(-3.86%) |
Sep 21, 2022 | 14.18 | 14.18 | 13.69 | 13.69 | 443,880 | -0.33(-2.38%) |
Sep 20, 2022 | 14.15 | 14.15 | 13.85 | 14.03 | 387,028 | -0.30(-2.07%) |
Sep 19, 2022 | 14.54 | 14.54 | 14.09 | 14.32 | 586,068 | +0.11(+0.78%) |
Sep 16, 2022 | 13.86 | 14.22 | 13.72 | 14.21 | 1,073,457 | +0.24(+1.72%) |
Sep 15, 2022 | 14.08 | 14.26 | 13.97 | 13.97 | 502,408 | -0.19(-1.31%) |
Sep 14, 2022 | 14.33 | 14.35 | 13.95 | 14.16 | 518,893 | -0.25(-1.74%) |
Sep 13, 2022 | 14.99 | 15.03 | 14.32 | 14.41 | 641,268 | -0.89(-5.82%) |
Sep 12, 2022 | 15.38 | 15.54 | 15.26 | 15.30 | 657,444 | +0.04(+0.24%) |
Sep 09, 2022 | 15.11 | 15.35 | 15.06 | 15.26 | 506,125 | +0.26(+1.73%) |
Sep 08, 2022 | 14.89 | 15.19 | 14.76 | 15.00 | 448,708 | -0.03(-0.18%) |
Sep 07, 2022 | 14.64 | 15.03 | 14.64 | 15.03 | 540,989 | +0.29(+1.95%) |
Sep 06, 2022 | 14.85 | 14.92 | 14.56 | 14.74 | 598,723 | +0.03(+0.19%) |
Sep 02, 2022 | 14.82 | 14.88 | 14.60 | 14.71 | 640,615 | +0.07(+0.51%) |