Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.55 | 13.01 | 12.37 | 12.96 | 154,793 | +0.53(+4.23%) |
Nov 29, 2022 | 12.28 | 12.74 | 12.28 | 12.43 | 124,377 | +0.20(+1.60%) |
Nov 28, 2022 | 12.13 | 12.39 | 11.98 | 12.24 | 285,662 | +0.04(+0.29%) |
Nov 25, 2022 | 12.22 | 12.45 | 11.59 | 12.20 | 145,782 | +0.38(+3.25%) |
Nov 23, 2022 | 11.64 | 11.92 | 11.44 | 11.82 | 170,405 | +0.27(+2.31%) |
Nov 22, 2022 | 11.54 | 11.60 | 11.28 | 11.55 | 87,765 | +0.16(+1.40%) |
Nov 21, 2022 | 11.61 | 11.61 | 10.97 | 11.39 | 82,198 | -0.07(-0.62%) |
Nov 18, 2022 | 11.53 | 11.53 | 11.30 | 11.46 | 67,154 | +0.08(+0.70%) |
Nov 17, 2022 | 11.39 | 11.53 | 11.11 | 11.38 | 191,521 | -0.23(-1.98%) |
Nov 16, 2022 | 11.68 | 11.99 | 11.45 | 11.61 | 253,334 | -0.20(-1.65%) |
Nov 15, 2022 | 12.29 | 12.32 | 11.73 | 11.81 | 254,731 | -0.33(-2.70%) |
Nov 14, 2022 | 12.21 | 12.21 | 11.76 | 12.14 | 121,330 | +0.02(+0.15%) |
Nov 11, 2022 | 11.80 | 12.21 | 11.80 | 12.12 | 148,813 | +0.37(+3.17%) |
Nov 10, 2022 | 12.16 | 12.31 | 11.68 | 11.75 | 217,805 | -0.16(-1.34%) |
Nov 09, 2022 | 12.66 | 12.66 | 11.80 | 11.90 | 297,794 | -0.74(-5.89%) |
Nov 08, 2022 | 12.74 | 12.90 | 12.34 | 12.65 | 258,658 | -0.09(-0.70%) |
Nov 07, 2022 | 13.49 | 13.49 | 12.72 | 12.74 | 140,274 | -0.64(-4.77%) |
Nov 04, 2022 | 13.58 | 13.58 | 13.15 | 13.38 | 107,620 | +0.18(+1.34%) |
Nov 03, 2022 | 13.17 | 13.60 | 12.99 | 13.20 | 112,119 | -0.07(-0.53%) |
Nov 02, 2022 | 13.79 | 13.85 | 13.25 | 13.27 | 142,161 | -0.56(-4.04%) |
Nov 01, 2022 | 13.39 | 13.86 | 13.13 | 13.83 | 190,800 | +0.66(+5.05%) |
Oct 31, 2022 | 12.89 | 13.51 | 12.89 | 13.16 | 317,512 | +0.16(+1.23%) |
Oct 28, 2022 | 13.32 | 13.40 | 12.90 | 13.00 | 219,685 | -0.35(-2.65%) |
Oct 27, 2022 | 13.07 | 13.40 | 12.88 | 13.36 | 179,296 | +0.32(+2.45%) |
Oct 26, 2022 | 13.24 | 13.49 | 12.96 | 13.04 | 345,642 | -0.20(-1.54%) |
Oct 25, 2022 | 12.99 | 13.25 | 12.71 | 13.24 | 254,537 | +0.37(+2.89%) |
Oct 24, 2022 | 13.12 | 13.22 | 12.59 | 12.87 | 210,274 | -0.33(-2.49%) |
Oct 21, 2022 | 12.79 | 13.23 | 12.76 | 13.20 | 182,252 | +0.34(+2.62%) |
Oct 20, 2022 | 13.00 | 13.38 | 12.83 | 12.86 | 160,007 | -0.09(-0.68%) |
Oct 19, 2022 | 13.11 | 13.23 | 12.86 | 12.95 | 159,222 | -0.06(-0.48%) |
Oct 18, 2022 | 13.25 | 13.25 | 12.84 | 13.01 | 159,881 | +0.12(+0.96%) |
Oct 17, 2022 | 12.86 | 13.11 | 12.60 | 12.89 | 114,869 | +0.33(+2.61%) |
Oct 14, 2022 | 12.83 | 12.94 | 12.39 | 12.56 | 153,779 | -0.12(-0.98%) |
Oct 13, 2022 | 12.31 | 13.01 | 12.24 | 12.68 | 163,418 | +0.22(+1.78%) |
Oct 12, 2022 | 12.56 | 12.80 | 12.36 | 12.46 | 160,825 | -0.27(-2.16%) |
Oct 11, 2022 | 12.95 | 13.03 | 12.64 | 12.74 | 161,712 | -0.20(-1.51%) |
Oct 10, 2022 | 13.12 | 13.24 | 12.87 | 12.93 | 64,793 | -0.12(-0.88%) |
Oct 07, 2022 | 13.29 | 13.37 | 12.99 | 13.05 | 65,562 | -0.32(-2.39%) |
Oct 06, 2022 | 13.62 | 13.83 | 13.31 | 13.37 | 110,447 | -0.26(-1.89%) |
Oct 05, 2022 | 13.60 | 13.92 | 13.45 | 13.62 | 169,188 | -0.23(-1.66%) |
Oct 04, 2022 | 13.91 | 14.17 | 13.70 | 13.85 | 247,148 | +0.19(+1.36%) |
Oct 03, 2022 | 13.00 | 13.72 | 12.91 | 13.67 | 302,939 | +1.02(+8.06%) |
Sep 30, 2022 | 12.82 | 13.16 | 12.59 | 12.65 | 273,504 | -0.11(-0.83%) |
Sep 29, 2022 | 12.75 | 12.93 | 12.36 | 12.76 | 432,871 | -0.05(-0.41%) |
Sep 28, 2022 | 12.93 | 13.07 | 12.59 | 12.81 | 644,792 | -0.04(-0.35%) |
Sep 27, 2022 | 13.30 | 13.54 | 12.79 | 12.85 | 480,395 | -0.35(-2.62%) |
Sep 26, 2022 | 13.75 | 13.90 | 12.99 | 13.20 | 402,552 | -0.79(-5.64%) |
Sep 23, 2022 | 14.17 | 14.17 | 13.69 | 13.99 | 338,631 | -0.39(-2.68%) |
Sep 22, 2022 | 14.63 | 14.63 | 14.23 | 14.37 | 216,203 | -0.10(-0.67%) |
Sep 21, 2022 | 14.88 | 15.00 | 14.29 | 14.47 | 194,430 | -0.30(-2.03%) |
Sep 20, 2022 | 15.23 | 15.23 | 14.69 | 14.77 | 245,635 | -0.36(-2.39%) |
Sep 19, 2022 | 14.29 | 15.16 | 14.11 | 15.13 | 273,855 | +0.71(+4.89%) |
Sep 16, 2022 | 14.14 | 14.56 | 14.14 | 14.43 | 218,919 | +0.03(+0.18%) |
Sep 15, 2022 | 14.79 | 15.11 | 14.22 | 14.40 | 207,176 | -0.49(-3.32%) |
Sep 14, 2022 | 14.45 | 14.90 | 14.45 | 14.89 | 199,246 | +0.49(+3.37%) |
Sep 13, 2022 | 14.46 | 15.16 | 14.31 | 14.41 | 289,381 | -0.36(-2.45%) |
Sep 12, 2022 | 15.11 | 15.29 | 14.60 | 14.77 | 330,678 | -0.02(-0.12%) |
Sep 09, 2022 | 14.01 | 14.91 | 13.86 | 14.79 | 595,162 | +0.93(+6.68%) |
Sep 08, 2022 | 14.03 | 14.42 | 13.44 | 13.86 | 448,610 | -0.10(-0.69%) |
Sep 07, 2022 | 13.05 | 14.00 | 12.84 | 13.96 | 490,261 | +0.92(+7.03%) |
Sep 06, 2022 | 13.18 | 13.49 | 12.76 | 13.04 | 331,360 | -0.11(-0.80%) |
Sep 02, 2022 | 13.00 | 13.56 | 12.70 | 13.15 | 339,854 | +0.40(+3.11%) |