Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.44 | 14.88 | 14.27 | 14.74 | 1,739,763 | +0.48(+3.34%) |
Nov 29, 2022 | 14.12 | 14.31 | 14.08 | 14.26 | 924,011 | +0.32(+2.30%) |
Nov 28, 2022 | 14.36 | 14.39 | 13.88 | 13.94 | 1,191,250 | -0.51(-3.50%) |
Nov 25, 2022 | 14.48 | 14.55 | 14.27 | 14.44 | 575,423 | -0.16(-1.07%) |
Nov 23, 2022 | 14.35 | 14.66 | 14.23 | 14.60 | 1,244,413 | +0.18(+1.28%) |
Nov 22, 2022 | 14.08 | 14.51 | 14.05 | 14.41 | 1,095,012 | +0.47(+3.35%) |
Nov 21, 2022 | 14.05 | 14.08 | 13.74 | 13.95 | 592,242 | -0.07(-0.49%) |
Nov 18, 2022 | 13.72 | 14.13 | 13.63 | 14.02 | 1,176,514 | +0.30(+2.20%) |
Nov 17, 2022 | 13.75 | 13.89 | 13.55 | 13.71 | 913,146 | -0.21(-1.54%) |
Nov 16, 2022 | 14.00 | 14.03 | 13.85 | 13.93 | 1,096,600 | -0.11(-0.76%) |
Nov 15, 2022 | 14.48 | 14.48 | 13.92 | 14.04 | 1,368,878 | -0.28(-1.96%) |
Nov 14, 2022 | 14.35 | 14.45 | 14.15 | 14.32 | 929,867 | -0.20(-1.40%) |
Nov 11, 2022 | 14.59 | 14.67 | 14.29 | 14.52 | 1,547,112 | -0.06(-0.40%) |
Nov 10, 2022 | 14.01 | 14.73 | 13.96 | 14.58 | 2,599,522 | +1.25(+9.36%) |
Nov 09, 2022 | 13.44 | 13.92 | 13.28 | 13.33 | 2,293,103 | -0.16(-1.22%) |
Nov 08, 2022 | 13.08 | 13.72 | 12.80 | 13.49 | 2,569,873 | -0.13(-0.92%) |
Nov 07, 2022 | 13.67 | 13.82 | 13.48 | 13.62 | 1,315,040 | +0.02(+0.14%) |
Nov 04, 2022 | 13.15 | 13.62 | 13.11 | 13.60 | 1,906,228 | +1.06(+8.49%) |
Nov 03, 2022 | 12.57 | 12.74 | 12.41 | 12.54 | 1,804,121 | -0.22(-1.74%) |
Nov 02, 2022 | 13.51 | 12.74 | 12.76 | 1,556,735 | -0.70(-5.18%) | |
Nov 01, 2022 | 13.72 | 13.83 | 13.43 | 13.45 | 1,363,478 | +0.11(+0.80%) |
Oct 31, 2022 | 13.32 | 13.52 | 13.17 | 13.35 | 3,530,672 | -0.15(-1.08%) |
Oct 28, 2022 | 13.55 | 13.55 | 13.29 | 13.49 | 1,100,476 | -0.16(-1.20%) |
Oct 27, 2022 | 13.79 | 13.92 | 13.59 | 13.66 | 1,157,186 | -0.14(-0.98%) |
Oct 26, 2022 | 13.70 | 14.14 | 13.63 | 13.79 | 1,298,522 | +0.29(+2.15%) |
Oct 25, 2022 | 13.24 | 13.55 | 13.21 | 13.50 | 1,593,419 | +0.30(+2.27%) |
Oct 24, 2022 | 13.25 | 13.42 | 13.05 | 13.20 | 1,519,533 | -0.26(-1.94%) |
Oct 21, 2022 | 12.92 | 13.50 | 12.92 | 13.46 | 925,043 | +0.53(+4.11%) |
Oct 20, 2022 | 12.88 | 13.18 | 12.77 | 12.93 | 1,015,506 | +0.09(+0.68%) |
Oct 19, 2022 | 13.02 | 13.11 | 12.80 | 12.85 | 1,165,053 | -0.42(-3.14%) |
Oct 18, 2022 | 13.25 | 13.44 | 13.14 | 13.26 | 1,226,366 | +0.12(+0.88%) |
Oct 17, 2022 | 13.60 | 13.69 | 13.08 | 13.15 | 1,327,019 | +0.02(+0.15%) |
Oct 14, 2022 | 13.45 | 13.45 | 12.95 | 13.13 | 1,394,198 | -0.35(-2.58%) |
Oct 13, 2022 | 13.06 | 13.63 | 12.75 | 13.47 | 2,256,942 | -0.12(-0.85%) |
Oct 12, 2022 | 13.49 | 13.84 | 13.36 | 13.59 | 1,149,483 | +0.14(+1.01%) |
Oct 11, 2022 | 13.74 | 14.00 | 13.42 | 13.45 | 1,568,154 | -0.28(-2.04%) |
Oct 10, 2022 | 13.83 | 14.08 | 13.66 | 13.74 | 930,707 | -0.28(-2.00%) |
Oct 07, 2022 | 14.38 | 14.52 | 13.99 | 14.02 | 1,601,590 | -0.63(-4.29%) |
Oct 06, 2022 | 14.33 | 14.68 | 14.13 | 14.64 | 2,122,181 | +0.29(+2.02%) |
Oct 05, 2022 | 14.22 | 14.41 | 13.91 | 14.35 | 2,858,242 | -0.26(-1.79%) |
Oct 04, 2022 | 14.77 | 14.94 | 14.53 | 14.62 | 2,813,967 | +0.13(+0.87%) |
Oct 03, 2022 | 14.50 | 14.74 | 14.43 | 14.49 | 2,999,397 | +0.26(+1.84%) |
Sep 30, 2022 | 13.90 | 14.52 | 13.78 | 14.23 | 1,661,570 | +0.22(+1.59%) |
Sep 29, 2022 | 13.55 | 14.04 | 13.45 | 14.01 | 1,847,680 | +0.32(+2.33%) |
Sep 28, 2022 | 13.06 | 13.73 | 13.06 | 13.69 | 1,821,719 | +0.90(+7.03%) |
Sep 27, 2022 | 12.92 | 13.08 | 12.77 | 12.79 | 1,162,220 | +0.11(+0.84%) |
Sep 26, 2022 | 13.06 | 13.09 | 12.44 | 12.68 | 1,799,322 | -0.47(-3.60%) |
Sep 23, 2022 | 13.27 | 13.36 | 12.97 | 13.15 | 2,300,573 | -0.52(-3.82%) |
Sep 22, 2022 | 14.12 | 14.19 | 13.65 | 13.68 | 2,458,239 | -0.07(-0.49%) |
Sep 21, 2022 | 13.66 | 14.09 | 13.46 | 13.74 | 1,993,285 | +0.16(+1.21%) |
Sep 20, 2022 | 13.39 | 13.63 | 13.23 | 13.58 | 1,661,891 | +0.02(+0.14%) |
Sep 19, 2022 | 13.11 | 13.59 | 13.06 | 13.56 | 1,379,506 | +0.28(+2.11%) |
Sep 16, 2022 | 12.94 | 13.53 | 12.78 | 13.28 | 3,297,815 | +0.13(+0.96%) |
Sep 15, 2022 | 13.44 | 13.54 | 13.07 | 13.15 | 1,429,137 | -0.37(-2.72%) |
Sep 14, 2022 | 13.65 | 13.73 | 13.50 | 13.52 | 887,238 | +0.06(+0.43%) |
Sep 13, 2022 | 13.54 | 13.90 | 13.45 | 13.46 | 1,278,869 | -0.65(-4.59%) |
Sep 12, 2022 | 14.06 | 14.19 | 13.84 | 14.11 | 1,666,651 | +0.36(+2.60%) |
Sep 09, 2022 | 13.75 | 13.85 | 13.63 | 13.75 | 1,120,800 | +0.20(+1.50%) |
Sep 08, 2022 | 13.40 | 13.60 | 13.28 | 13.55 | 1,153,797 | +0.01(+0.07%) |
Sep 07, 2022 | 13.02 | 13.64 | 12.86 | 13.54 | 1,799,463 | +0.48(+3.70%) |
Sep 06, 2022 | 13.27 | 13.49 | 12.98 | 13.06 | 1,479,108 | -0.15(-1.10%) |
Sep 02, 2022 | 12.80 | 13.49 | 12.77 | 13.20 | 2,398,652 | +0.61(+4.84%) |