Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.47 | 14.83 | 14.16 | 14.83 | 255,606 | +0.28(+1.92%) |
Nov 29, 2022 | 14.32 | 14.59 | 14.32 | 14.55 | 79,950 | +0.08(+0.55%) |
Nov 28, 2022 | 14.55 | 14.71 | 14.42 | 14.47 | 80,195 | -0.24(-1.63%) |
Nov 25, 2022 | 14.70 | 14.78 | 14.66 | 14.71 | 31,884 | -0.04(-0.27%) |
Nov 23, 2022 | 14.70 | 14.80 | 14.55 | 14.75 | 86,025 | +0.13(+0.89%) |
Nov 22, 2022 | 14.15 | 14.62 | 14.10 | 14.62 | 120,460 | +0.52(+3.69%) |
Nov 21, 2022 | 14.00 | 14.11 | 13.80 | 14.10 | 101,561 | +0.14(+1.00%) |
Nov 18, 2022 | 13.97 | 14.11 | 13.56 | 13.96 | 133,878 | +0.27(+1.97%) |
Nov 17, 2022 | 13.68 | 13.79 | 13.40 | 13.69 | 94,799 | -0.26(-1.86%) |
Nov 16, 2022 | 14.00 | 14.11 | 13.69 | 13.95 | 121,050 | -0.10(-0.71%) |
Nov 15, 2022 | 13.77 | 14.05 | 13.68 | 14.05 | 126,835 | +0.46(+3.38%) |
Nov 14, 2022 | 13.73 | 13.82 | 13.48 | 13.59 | 125,284 | -0.23(-1.66%) |
Nov 11, 2022 | 13.46 | 13.96 | 13.44 | 13.82 | 108,505 | +0.37(+2.75%) |
Nov 10, 2022 | 13.23 | 13.62 | 13.13 | 13.45 | 160,885 | +0.81(+6.41%) |
Nov 09, 2022 | 12.13 | 12.97 | 12.00 | 12.64 | 148,676 | +1.04(+8.97%) |
Nov 08, 2022 | 11.66 | 11.74 | 11.51 | 11.60 | 81,998 | -0.08(-0.68%) |
Nov 07, 2022 | 11.30 | 11.72 | 11.24 | 11.68 | 89,924 | +0.42(+3.73%) |
Nov 04, 2022 | 11.05 | 11.46 | 11.05 | 11.26 | 70,379 | +0.29(+2.64%) |
Nov 03, 2022 | 11.10 | 11.10 | 10.87 | 10.97 | 51,498 | -0.33(-2.92%) |
Nov 02, 2022 | 11.77 | 11.30 | 11.30 | 84,557 | -0.57(-4.80%) | |
Nov 01, 2022 | 11.75 | 11.87 | 11.52 | 11.87 | 80,730 | +0.29(+2.50%) |
Oct 31, 2022 | 11.50 | 11.73 | 11.41 | 11.58 | 85,484 | -0.04(-0.34%) |
Oct 28, 2022 | 11.34 | 11.68 | 11.34 | 11.62 | 112,137 | +0.28(+2.47%) |
Oct 27, 2022 | 11.53 | 11.55 | 11.20 | 11.34 | 85,684 | -0.04(-0.35%) |
Oct 26, 2022 | 11.55 | 11.63 | 11.18 | 11.38 | 131,633 | +0.14(+1.25%) |
Oct 25, 2022 | 10.53 | 11.36 | 10.53 | 11.24 | 248,722 | +0.57(+5.34%) |
Oct 24, 2022 | 10.53 | 10.68 | 10.37 | 10.67 | 83,054 | +0.24(+2.30%) |
Oct 21, 2022 | 10.50 | 10.50 | 10.28 | 10.43 | 166,630 | -0.03(-0.29%) |
Oct 20, 2022 | 10.55 | 10.78 | 10.40 | 10.46 | 96,775 | -0.16(-1.51%) |
Oct 19, 2022 | 11.07 | 11.07 | 10.58 | 10.62 | 328,915 | -0.53(-4.75%) |
Oct 18, 2022 | 11.24 | 11.25 | 11.07 | 11.15 | 73,758 | +0.15(+1.36%) |
Oct 17, 2022 | 11.23 | 11.40 | 10.97 | 11.00 | 87,259 | +0.07(+0.64%) |
Oct 14, 2022 | 11.37 | 11.40 | 10.86 | 10.93 | 57,497 | -0.29(-2.58%) |
Oct 13, 2022 | 10.75 | 11.32 | 10.75 | 11.22 | 139,026 | +0.32(+2.94%) |
Oct 12, 2022 | 10.97 | 10.97 | 10.79 | 10.90 | 89,239 | -0.14(-1.27%) |
Oct 11, 2022 | 11.05 | 11.15 | 10.78 | 11.04 | 89,953 | -0.09(-0.81%) |
Oct 10, 2022 | 11.10 | 11.18 | 11.00 | 11.13 | 75,029 | -0.02(-0.18%) |
Oct 07, 2022 | 11.40 | 11.41 | 11.03 | 11.15 | 74,349 | -0.31(-2.71%) |
Oct 06, 2022 | 11.45 | 11.52 | 11.29 | 11.46 | 70,365 | -0.08(-0.69%) |
Oct 05, 2022 | 11.89 | 11.89 | 11.46 | 11.54 | 70,393 | -0.50(-4.15%) |
Oct 04, 2022 | 11.39 | 12.06 | 11.27 | 12.04 | 106,043 | +0.84(+7.50%) |
Oct 03, 2022 | 11.39 | 11.39 | 11.10 | 11.20 | 208,780 | +0.01(+0.09%) |
Sep 30, 2022 | 11.39 | 11.56 | 11.17 | 11.19 | 106,826 | -0.34(-2.95%) |
Sep 29, 2022 | 11.60 | 11.60 | 11.26 | 11.53 | 101,971 | -0.23(-1.96%) |
Sep 28, 2022 | 11.48 | 11.89 | 11.46 | 11.76 | 127,031 | +0.32(+2.80%) |
Sep 27, 2022 | 11.68 | 11.78 | 11.40 | 11.44 | 148,607 | -0.06(-0.52%) |
Sep 26, 2022 | 11.70 | 12.02 | 11.48 | 11.50 | 133,339 | -0.11(-0.95%) |
Sep 23, 2022 | 11.32 | 11.65 | 11.22 | 11.61 | 231,801 | +0.10(+0.87%) |
Sep 22, 2022 | 11.95 | 11.95 | 11.43 | 11.51 | 178,069 | -0.45(-3.76%) |
Sep 21, 2022 | 12.03 | 12.19 | 11.86 | 11.96 | 96,783 | -0.06(-0.50%) |
Sep 20, 2022 | 12.18 | 12.18 | 11.98 | 12.02 | 82,763 | -0.35(-2.83%) |
Sep 19, 2022 | 12.25 | 12.55 | 12.25 | 12.37 | 126,736 | +0.12(+0.98%) |
Sep 16, 2022 | 12.07 | 12.32 | 12.01 | 12.25 | 148,111 | +0.10(+0.82%) |
Sep 15, 2022 | 12.01 | 12.38 | 12.01 | 12.15 | 87,887 | +0.09(+0.75%) |
Sep 14, 2022 | 12.15 | 12.35 | 11.97 | 12.06 | 129,198 | -0.14(-1.15%) |
Sep 13, 2022 | 12.53 | 12.64 | 12.18 | 12.20 | 108,557 | -0.66(-5.13%) |
Sep 12, 2022 | 12.65 | 12.89 | 12.63 | 12.86 | 94,191 | +0.33(+2.63%) |
Sep 09, 2022 | 12.39 | 12.60 | 12.38 | 12.53 | 66,240 | +0.24(+1.95%) |
Sep 08, 2022 | 12.40 | 12.40 | 12.21 | 12.29 | 73,701 | -0.27(-2.15%) |
Sep 07, 2022 | 12.22 | 12.58 | 12.19 | 12.56 | 79,911 | +0.25(+2.03%) |
Sep 06, 2022 | 12.18 | 12.53 | 11.94 | 12.31 | 153,009 | +0.19(+1.57%) |
Sep 02, 2022 | 12.47 | 12.62 | 12.00 | 12.12 | 148,310 | -0.33(-2.65%) |