Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.93 | 13.94 | 12.59 | 12.83 | 40,127 | +0.01(+0.07%) |
Nov 29, 2022 | 14.71 | 14.74 | 12.41 | 12.82 | 62,628 | -1.98(-13.38%) |
Nov 28, 2022 | 14.42 | 14.90 | 14.17 | 14.80 | 18,039 | +0.19(+1.32%) |
Nov 25, 2022 | 14.84 | 14.84 | 14.33 | 14.61 | 2,058 | -0.28(-1.87%) |
Nov 23, 2022 | 14.79 | 14.91 | 14.61 | 14.89 | 7,789 | +0.05(+0.32%) |
Nov 22, 2022 | 14.43 | 14.89 | 13.93 | 14.84 | 25,060 | +0.50(+3.48%) |
Nov 21, 2022 | 13.95 | 14.69 | 13.95 | 14.34 | 11,051 | +0.20(+1.43%) |
Nov 18, 2022 | 14.22 | 14.22 | 13.71 | 14.14 | 12,805 | +0.02(+0.14%) |
Nov 17, 2022 | 13.80 | 14.30 | 13.80 | 14.12 | 11,952 | +0.11(+0.79%) |
Nov 16, 2022 | 13.92 | 14.01 | 13.75 | 14.01 | 11,218 | -0.08(-0.54%) |
Nov 15, 2022 | 13.46 | 14.25 | 13.46 | 14.08 | 11,461 | +0.83(+6.25%) |
Nov 14, 2022 | 12.86 | 13.93 | 12.29 | 13.25 | 40,044 | +0.03(+0.22%) |
Nov 11, 2022 | 13.18 | 13.25 | 12.91 | 13.23 | 1,628 | -0.06(-0.43%) |
Nov 10, 2022 | 13.32 | 13.33 | 12.82 | 13.28 | 24,485 | +0.39(+3.03%) |
Nov 09, 2022 | 12.06 | 12.89 | 12.06 | 12.89 | 23,809 | +0.64(+5.21%) |
Nov 08, 2022 | 12.23 | 12.93 | 11.91 | 12.25 | 27,164 | +0.43(+3.63%) |
Nov 07, 2022 | 11.72 | 12.02 | 11.72 | 11.83 | 7,726 | +0.15(+1.31%) |
Nov 04, 2022 | 11.44 | 11.83 | 11.44 | 11.67 | 7,692 | +0.23(+2.00%) |
Nov 03, 2022 | 11.07 | 11.56 | 11.07 | 11.44 | 9,667 | +0.34(+3.09%) |
Nov 02, 2022 | 11.31 | 11.86 | 11.10 | 11.10 | 14,191 | -0.19(-1.69%) |
Nov 01, 2022 | 10.96 | 11.29 | 10.80 | 11.29 | 16,537 | +0.46(+4.22%) |
Oct 31, 2022 | 10.72 | 11.26 | 10.59 | 10.83 | 45,097 | +0.15(+1.43%) |
Oct 28, 2022 | 10.49 | 10.84 | 10.49 | 10.68 | 3,384 | +0.20(+1.91%) |
Oct 27, 2022 | 10.48 | 11.07 | 10.46 | 10.48 | 22,521 | +0.27(+2.61%) |
Oct 26, 2022 | 10.20 | 10.55 | 10.09 | 10.22 | 8,355 | +0.02(+0.19%) |
Oct 25, 2022 | 10.01 | 10.44 | 9.815 | 10.20 | 25,290 | +0.16(+1.61%) |
Oct 24, 2022 | 10.34 | 10.34 | 10.03 | 10.03 | 4,892 | -0.04(-0.38%) |
Oct 21, 2022 | 10.32 | 10.48 | 10.04 | 10.07 | 10,816 | -0.36(-3.47%) |
Oct 20, 2022 | 10.96 | 10.96 | 10.02 | 10.43 | 36,184 | -0.27(-2.49%) |
Oct 19, 2022 | 11.02 | 11.05 | 10.24 | 10.70 | 21,440 | -0.29(-2.60%) |
Oct 18, 2022 | 11.15 | 11.34 | 10.61 | 10.99 | 15,969 | +0.08(+0.70%) |
Oct 17, 2022 | 10.70 | 11.31 | 10.42 | 10.91 | 17,221 | +0.27(+2.51%) |
Oct 14, 2022 | 10.42 | 10.86 | 10.02 | 10.64 | 9,879 | +0.37(+3.62%) |
Oct 13, 2022 | 10.06 | 10.67 | 10.01 | 10.27 | 14,881 | +0.10(+1.03%) |
Oct 12, 2022 | 10.42 | 11.04 | 10.17 | 10.17 | 17,927 | -0.36(-3.44%) |
Oct 11, 2022 | 10.79 | 11.34 | 10.47 | 10.53 | 18,045 | -0.37(-3.41%) |
Oct 10, 2022 | 11.17 | 11.31 | 10.90 | 10.90 | 7,067 | -0.07(-0.61%) |
Oct 07, 2022 | 11.48 | 11.48 | 10.97 | 10.97 | 29,648 | -0.46(-4.00%) |
Oct 06, 2022 | 11.63 | 11.75 | 11.01 | 11.43 | 33,571 | -0.29(-2.44%) |
Oct 05, 2022 | 11.43 | 11.77 | 11.17 | 11.71 | 11,391 | +0.31(+2.76%) |
Oct 04, 2022 | 11.03 | 11.74 | 11.03 | 11.40 | 19,320 | +0.62(+5.75%) |
Oct 03, 2022 | 10.94 | 11.23 | 10.63 | 10.78 | 19,059 | +0.00(+0.00%) |
Sep 30, 2022 | 10.84 | 11.47 | 10.78 | 10.78 | 10,150 | -0.03(-0.26%) |
Sep 29, 2022 | 10.96 | 11.15 | 10.63 | 10.81 | 27,320 | -0.16(-1.48%) |
Sep 28, 2022 | 11.37 | 11.93 | 10.97 | 10.97 | 30,742 | -0.36(-3.20%) |
Sep 27, 2022 | 11.32 | 12.39 | 11.10 | 11.33 | 38,537 | +0.31(+2.86%) |
Sep 26, 2022 | 12.67 | 13.25 | 11.02 | 11.02 | 18,247 | -0.93(-7.81%) |
Sep 23, 2022 | 11.89 | 12.46 | 11.17 | 11.95 | 32,293 | +0.04(+0.32%) |
Sep 22, 2022 | 12.32 | 12.60 | 11.91 | 11.91 | 13,492 | -0.65(-5.16%) |
Sep 21, 2022 | 12.88 | 12.88 | 12.16 | 12.56 | 15,538 | -0.04(-0.30%) |
Sep 20, 2022 | 13.42 | 13.53 | 12.60 | 12.60 | 18,168 | -1.09(-7.94%) |
Sep 19, 2022 | 13.45 | 13.85 | 12.87 | 13.68 | 30,951 | +0.17(+1.27%) |
Sep 16, 2022 | 14.12 | 14.12 | 13.40 | 13.51 | 29,585 | -0.57(-4.06%) |
Sep 15, 2022 | 13.84 | 14.46 | 13.84 | 14.08 | 8,435 | +0.30(+2.21%) |
Sep 14, 2022 | 14.51 | 14.68 | 13.64 | 13.78 | 23,718 | -0.71(-4.87%) |
Sep 13, 2022 | 14.52 | 15.28 | 14.32 | 14.48 | 11,034 | -0.38(-2.56%) |
Sep 12, 2022 | 15.70 | 15.71 | 14.82 | 14.87 | 16,612 | -0.59(-3.82%) |
Sep 09, 2022 | 15.14 | 15.78 | 14.97 | 15.46 | 5,488 | +0.52(+3.51%) |
Sep 08, 2022 | 14.50 | 15.16 | 14.41 | 14.93 | 12,986 | +0.50(+3.43%) |
Sep 07, 2022 | 14.79 | 15.14 | 14.32 | 14.44 | 27,261 | -0.33(-2.26%) |
Sep 06, 2022 | 15.58 | 15.68 | 14.65 | 14.77 | 20,144 | -0.62(-4.02%) |
Sep 02, 2022 | 16.04 | 16.37 | 15.33 | 15.39 | 10,028 | -0.23(-1.46%) |