Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.89 | 13.10 | 12.59 | 13.06 | 470,210 | +0.16(+1.21%) |
Nov 29, 2022 | 12.92 | 13.03 | 12.84 | 12.91 | 182,089 | -0.06(-0.50%) |
Nov 28, 2022 | 13.13 | 13.22 | 12.88 | 12.97 | 312,652 | -0.21(-1.60%) |
Nov 25, 2022 | 13.10 | 13.19 | 13.04 | 13.18 | 236,950 | +0.20(+1.56%) |
Nov 23, 2022 | 13.07 | 13.15 | 12.96 | 12.98 | 232,872 | -0.13(-0.98%) |
Nov 22, 2022 | 13.11 | 13.18 | 13.04 | 13.11 | 292,552 | +0.07(+0.56%) |
Nov 21, 2022 | 12.98 | 13.06 | 12.85 | 13.04 | 504,372 | +0.05(+0.35%) |
Nov 18, 2022 | 12.87 | 12.99 | 12.72 | 12.99 | 531,166 | +0.34(+2.69%) |
Nov 17, 2022 | 12.52 | 12.69 | 12.43 | 12.65 | 307,818 | +0.11(+0.88%) |
Nov 16, 2022 | 12.71 | 12.71 | 12.50 | 12.54 | 690,043 | -0.16(-1.23%) |
Nov 15, 2022 | 12.83 | 12.94 | 12.57 | 12.70 | 401,875 | -0.01(-0.07%) |
Nov 14, 2022 | 12.66 | 13.05 | 12.39 | 12.71 | 690,192 | +0.05(+0.36%) |
Nov 11, 2022 | 12.72 | 12.86 | 12.62 | 12.66 | 373,374 | -0.06(-0.51%) |
Nov 10, 2022 | 12.41 | 12.83 | 12.40 | 12.72 | 759,892 | +0.63(+5.20%) |
Nov 09, 2022 | 12.02 | 12.14 | 11.95 | 12.09 | 381,245 | +0.06(+0.49%) |
Nov 08, 2022 | 12.11 | 12.18 | 11.93 | 12.04 | 355,300 | -0.08(-0.67%) |
Nov 07, 2022 | 12.14 | 12.27 | 12.08 | 12.12 | 373,733 | +0.06(+0.52%) |
Nov 04, 2022 | 11.72 | 12.08 | 11.72 | 12.05 | 351,325 | +0.41(+3.56%) |
Nov 03, 2022 | 11.95 | 11.96 | 11.56 | 11.64 | 284,219 | -0.43(-3.58%) |
Nov 02, 2022 | 12.21 | 11.95 | 12.07 | 508,016 | -0.18(-1.47%) | |
Nov 01, 2022 | 12.43 | 12.44 | 12.20 | 12.25 | 439,764 | -0.13(-1.02%) |
Oct 31, 2022 | 12.27 | 12.51 | 12.11 | 12.38 | 879,751 | +0.09(+0.73%) |
Oct 28, 2022 | 11.88 | 12.40 | 11.88 | 12.29 | 809,346 | +0.58(+4.92%) |
Oct 27, 2022 | 11.82 | 12.10 | 11.69 | 11.71 | 502,333 | +0.27(+2.36%) |
Oct 26, 2022 | 11.64 | 11.72 | 11.41 | 11.44 | 311,608 | -0.18(-1.55%) |
Oct 25, 2022 | 11.44 | 11.69 | 11.42 | 11.62 | 336,849 | +0.17(+1.49%) |
Oct 24, 2022 | 11.33 | 11.54 | 11.33 | 11.45 | 380,908 | +0.12(+1.03%) |
Oct 21, 2022 | 11.25 | 11.42 | 11.18 | 11.33 | 300,368 | +0.18(+1.61%) |
Oct 20, 2022 | 11.48 | 11.56 | 11.06 | 11.15 | 312,925 | -0.33(-2.90%) |
Oct 19, 2022 | 11.52 | 11.70 | 11.41 | 11.49 | 283,889 | -0.15(-1.31%) |
Oct 18, 2022 | 11.75 | 11.89 | 11.58 | 11.64 | 363,174 | +0.04(+0.39%) |
Oct 17, 2022 | 11.46 | 11.68 | 11.46 | 11.59 | 369,889 | +0.21(+1.82%) |
Oct 14, 2022 | 11.50 | 11.68 | 11.31 | 11.39 | 341,438 | -0.02(-0.16%) |
Oct 13, 2022 | 10.86 | 11.51 | 10.81 | 11.40 | 422,687 | +0.50(+4.58%) |
Oct 12, 2022 | 10.94 | 11.02 | 10.81 | 10.91 | 284,732 | -0.04(-0.37%) |
Oct 11, 2022 | 10.74 | 11.04 | 10.71 | 10.95 | 385,013 | +0.18(+1.67%) |
Oct 10, 2022 | 10.70 | 10.91 | 10.70 | 10.77 | 287,988 | +0.08(+0.76%) |
Oct 07, 2022 | 10.91 | 10.91 | 10.67 | 10.68 | 361,810 | -0.26(-2.38%) |
Oct 06, 2022 | 11.05 | 11.07 | 10.87 | 10.95 | 284,079 | -0.13(-1.22%) |
Oct 05, 2022 | 10.96 | 11.12 | 10.83 | 11.08 | 402,994 | +0.04(+0.33%) |
Oct 04, 2022 | 10.76 | 11.06 | 10.76 | 11.04 | 480,372 | +0.40(+3.72%) |
Oct 03, 2022 | 10.66 | 10.73 | 10.43 | 10.65 | 396,448 | +0.16(+1.54%) |
Sep 30, 2022 | 10.76 | 10.85 | 10.49 | 10.49 | 399,397 | -0.27(-2.51%) |
Sep 29, 2022 | 10.85 | 10.86 | 10.64 | 10.76 | 387,120 | -0.16(-1.48%) |
Sep 28, 2022 | 11.04 | 11.11 | 10.92 | 10.92 | 483,511 | -0.12(-1.06%) |
Sep 27, 2022 | 11.18 | 11.36 | 10.96 | 11.04 | 551,353 | -0.19(-1.68%) |
Sep 26, 2022 | 11.32 | 11.47 | 11.21 | 11.22 | 262,282 | -0.19(-1.66%) |
Sep 23, 2022 | 11.34 | 11.48 | 11.31 | 11.41 | 341,831 | -0.06(-0.55%) |
Sep 22, 2022 | 11.58 | 11.58 | 11.40 | 11.48 | 280,692 | -0.04(-0.31%) |
Sep 21, 2022 | 11.59 | 11.70 | 11.48 | 11.51 | 272,663 | -0.07(-0.62%) |
Sep 20, 2022 | 11.54 | 11.62 | 11.47 | 11.59 | 529,653 | -0.01(-0.08%) |
Sep 19, 2022 | 11.40 | 11.67 | 11.39 | 11.59 | 311,351 | +0.11(+0.94%) |
Sep 16, 2022 | 11.27 | 11.54 | 11.14 | 11.49 | 1,262,057 | +0.22(+1.92%) |
Sep 15, 2022 | 11.19 | 11.35 | 11.13 | 11.27 | 374,760 | +0.09(+0.81%) |
Sep 14, 2022 | 11.25 | 11.25 | 11.10 | 11.18 | 360,390 | -0.07(-0.64%) |
Sep 13, 2022 | 11.45 | 11.48 | 11.17 | 11.25 | 386,536 | -0.31(-2.72%) |
Sep 12, 2022 | 11.61 | 11.71 | 11.54 | 11.57 | 487,145 | +0.08(+0.71%) |
Sep 09, 2022 | 11.42 | 11.51 | 11.33 | 11.49 | 450,526 | +0.18(+1.59%) |
Sep 08, 2022 | 11.18 | 11.39 | 11.09 | 11.31 | 407,281 | +0.06(+0.56%) |
Sep 07, 2022 | 11.25 | 11.27 | 11.02 | 11.24 | 591,449 | -0.04(-0.40%) |
Sep 06, 2022 | 11.37 | 11.53 | 11.06 | 11.29 | 738,906 | -0.07(-0.63%) |
Sep 02, 2022 | 11.36 | 11.51 | 11.27 | 11.36 | 369,578 | +0.06(+0.56%) |