Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.84 | 12.39 | 11.64 | 12.35 | 18,424 | +0.65(+5.60%) |
Nov 29, 2022 | 11.70 | 11.82 | 11.63 | 11.70 | 14,090 | +0.06(+0.51%) |
Nov 28, 2022 | 11.88 | 11.98 | 11.55 | 11.64 | 21,625 | -0.35(-2.90%) |
Nov 25, 2022 | 12.07 | 12.09 | 11.88 | 11.98 | 7,173 | -0.07(-0.55%) |
Nov 23, 2022 | 11.93 | 12.07 | 11.76 | 12.05 | 19,727 | +0.29(+2.50%) |
Nov 22, 2022 | 11.67 | 11.82 | 11.39 | 11.76 | 14,110 | +0.18(+1.55%) |
Nov 21, 2022 | 11.92 | 12.17 | 11.49 | 11.58 | 89,404 | -0.74(-6.00%) |
Nov 18, 2022 | 12.68 | 12.88 | 12.25 | 12.31 | 24,320 | -0.26(-2.06%) |
Nov 17, 2022 | 12.59 | 12.78 | 12.41 | 12.57 | 22,048 | -0.45(-3.45%) |
Nov 16, 2022 | 13.65 | 13.70 | 12.77 | 13.02 | 34,244 | -0.86(-6.18%) |
Nov 15, 2022 | 13.87 | 14.17 | 13.76 | 13.88 | 13,225 | +0.22(+1.61%) |
Nov 14, 2022 | 13.82 | 13.82 | 13.41 | 13.66 | 19,037 | -0.26(-1.86%) |
Nov 11, 2022 | 13.10 | 13.93 | 12.82 | 13.92 | 35,066 | +0.54(+4.03%) |
Nov 10, 2022 | 13.52 | 13.52 | 12.85 | 13.38 | 26,066 | +1.09(+8.85%) |
Nov 09, 2022 | 12.76 | 12.86 | 12.25 | 12.29 | 60,096 | -0.85(-6.45%) |
Nov 08, 2022 | 13.51 | 13.76 | 12.82 | 13.14 | 17,546 | -0.52(-3.84%) |
Nov 07, 2022 | 13.88 | 13.88 | 13.46 | 13.67 | 10,982 | -0.01(-0.11%) |
Nov 04, 2022 | 13.75 | 14.08 | 13.35 | 13.68 | 33,816 | +0.47(+3.55%) |
Nov 03, 2022 | 13.43 | 13.72 | 13.17 | 13.21 | 24,602 | -0.36(-2.65%) |
Nov 02, 2022 | 14.36 | 14.36 | 13.57 | 13.57 | 18,045 | -0.79(-5.49%) |
Nov 01, 2022 | 15.11 | 15.12 | 14.36 | 14.36 | 42,706 | -0.38(-2.57%) |
Oct 31, 2022 | 15.20 | 15.20 | 14.68 | 14.74 | 10,680 | -0.45(-2.96%) |
Oct 28, 2022 | 14.85 | 15.19 | 14.57 | 15.19 | 13,585 | +0.31(+2.08%) |
Oct 27, 2022 | 15.12 | 15.31 | 14.87 | 14.88 | 35,802 | -0.18(-1.19%) |
Oct 26, 2022 | 15.20 | 15.81 | 15.04 | 15.06 | 20,635 | -0.18(-1.18%) |
Oct 25, 2022 | 13.95 | 15.31 | 13.89 | 15.24 | 18,576 | +1.22(+8.68%) |
Oct 24, 2022 | 13.87 | 14.11 | 13.62 | 14.02 | 12,726 | +0.19(+1.37%) |
Oct 21, 2022 | 13.39 | 13.83 | 13.14 | 13.83 | 24,939 | +0.41(+3.05%) |
Oct 20, 2022 | 13.28 | 13.95 | 13.28 | 13.42 | 4,326 | -0.01(-0.07%) |
Oct 19, 2022 | 13.77 | 13.77 | 13.28 | 13.43 | 17,744 | -0.46(-3.30%) |
Oct 18, 2022 | 14.55 | 14.60 | 13.74 | 13.89 | 15,036 | +0.01(+0.07%) |
Oct 17, 2022 | 13.45 | 14.06 | 13.45 | 13.88 | 14,060 | +0.77(+5.86%) |
Oct 14, 2022 | 14.04 | 14.05 | 13.11 | 13.11 | 14,378 | -0.77(-5.54%) |
Oct 13, 2022 | 12.97 | 13.92 | 12.72 | 13.88 | 21,066 | +0.23(+1.68%) |
Oct 12, 2022 | 13.49 | 13.69 | 13.22 | 13.65 | 4,119 | +0.16(+1.18%) |
Oct 11, 2022 | 13.50 | 13.86 | 13.14 | 13.49 | 42,205 | -0.25(-1.81%) |
Oct 10, 2022 | 14.13 | 14.13 | 13.48 | 13.74 | 7,472 | -0.30(-2.13%) |
Oct 07, 2022 | 14.67 | 14.67 | 13.88 | 14.04 | 7,393 | -0.93(-6.20%) |
Oct 06, 2022 | 15.00 | 15.08 | 14.83 | 14.97 | 8,888 | -0.04(-0.27%) |
Oct 05, 2022 | 14.83 | 15.12 | 14.53 | 15.01 | 12,471 | -0.15(-1.00%) |
Oct 04, 2022 | 14.64 | 15.25 | 14.64 | 15.16 | 19,059 | +1.23(+8.82%) |
Oct 03, 2022 | 13.82 | 14.01 | 13.40 | 13.93 | 15,497 | +0.33(+2.42%) |
Sep 30, 2022 | 13.53 | 14.26 | 13.43 | 13.60 | 23,614 | +0.03(+0.22%) |
Sep 29, 2022 | 13.82 | 13.82 | 13.32 | 13.57 | 31,629 | -0.59(-4.16%) |
Sep 28, 2022 | 13.32 | 14.18 | 13.32 | 14.16 | 10,052 | +0.78(+5.82%) |
Sep 27, 2022 | 13.73 | 13.86 | 13.09 | 13.38 | 11,645 | +0.20(+1.51%) |
Sep 26, 2022 | 13.41 | 13.78 | 13.18 | 13.18 | 18,047 | -0.24(-1.79%) |
Sep 23, 2022 | 13.44 | 13.49 | 13.11 | 13.42 | 27,038 | -0.33(-2.39%) |
Sep 22, 2022 | 14.33 | 14.35 | 13.57 | 13.75 | 17,283 | -0.53(-3.70%) |
Sep 21, 2022 | 14.41 | 14.99 | 14.28 | 14.28 | 13,381 | -0.13(-0.90%) |
Sep 20, 2022 | 14.48 | 14.72 | 14.37 | 14.41 | 9,520 | -0.40(-2.68%) |
Sep 19, 2022 | 14.88 | 14.98 | 14.60 | 14.81 | 16,929 | -0.38(-2.51%) |
Sep 16, 2022 | 15.64 | 15.64 | 15.06 | 15.19 | 10,798 | -0.85(-5.29%) |
Sep 15, 2022 | 15.88 | 16.61 | 15.88 | 16.04 | 18,618 | -0.08(-0.50%) |
Sep 14, 2022 | 16.10 | 16.19 | 15.77 | 16.12 | 16,875 | +0.06(+0.37%) |
Sep 13, 2022 | 16.40 | 16.61 | 16.02 | 16.06 | 21,621 | -1.36(-7.79%) |
Sep 12, 2022 | 17.61 | 17.67 | 17.16 | 17.41 | 30,222 | +0.22(+1.28%) |
Sep 09, 2022 | 16.83 | 17.27 | 16.64 | 17.19 | 19,847 | +1.19(+7.42%) |
Sep 08, 2022 | 15.04 | 16.01 | 15.04 | 16.01 | 9,346 | +0.77(+5.04%) |
Sep 07, 2022 | 14.64 | 15.25 | 14.47 | 15.24 | 15,289 | +0.56(+3.81%) |
Sep 06, 2022 | 14.87 | 15.12 | 14.58 | 14.68 | 26,588 | -0.34(-2.26%) |
Sep 02, 2022 | 15.39 | 15.46 | 14.90 | 15.02 | 17,676 | -0.25(-1.63%) |