Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.62 | 12.93 | 12.54 | 12.83 | 8,502,241 | +0.17(+1.31%) |
Nov 29, 2022 | 12.48 | 12.71 | 12.47 | 12.66 | 5,118,012 | +0.18(+1.47%) |
Nov 28, 2022 | 12.41 | 12.67 | 12.39 | 12.48 | 4,060,195 | -0.03(-0.21%) |
Nov 25, 2022 | 12.45 | 12.73 | 12.41 | 12.51 | 2,965,481 | +0.10(+0.78%) |
Nov 23, 2022 | 12.29 | 12.51 | 12.27 | 12.41 | 3,712,980 | +0.05(+0.42%) |
Nov 22, 2022 | 12.32 | 12.47 | 12.26 | 12.36 | 3,830,063 | +0.15(+1.22%) |
Nov 21, 2022 | 12.11 | 12.33 | 12.07 | 12.21 | 4,128,985 | +0.05(+0.43%) |
Nov 18, 2022 | 12.34 | 12.51 | 12.03 | 12.16 | 4,152,878 | -0.04(-0.29%) |
Nov 17, 2022 | 11.94 | 12.19 | 11.90 | 12.19 | 4,511,018 | +0.08(+0.65%) |
Nov 16, 2022 | 12.25 | 12.28 | 12.04 | 12.11 | 5,133,728 | -0.20(-1.63%) |
Nov 15, 2022 | 12.22 | 12.60 | 12.21 | 12.31 | 5,709,802 | +0.27(+2.25%) |
Nov 14, 2022 | 12.06 | 12.37 | 12.02 | 12.04 | 9,200,275 | -0.08(-0.65%) |
Nov 11, 2022 | 12.00 | 12.27 | 11.81 | 12.12 | 9,058,965 | +0.35(+2.97%) |
Nov 10, 2022 | 11.55 | 11.82 | 11.55 | 11.77 | 7,344,748 | +0.67(+6.07%) |
Nov 09, 2022 | 11.21 | 11.32 | 11.04 | 11.10 | 7,041,372 | -0.22(-1.93%) |
Nov 08, 2022 | 11.32 | 11.53 | 11.21 | 11.32 | 5,332,626 | +0.03(+0.23%) |
Nov 07, 2022 | 11.25 | 11.42 | 11.01 | 11.29 | 5,140,870 | +0.08(+0.70%) |
Nov 04, 2022 | 11.04 | 11.42 | 11.04 | 11.21 | 6,827,523 | +0.33(+3.06%) |
Nov 03, 2022 | 11.26 | 11.33 | 10.73 | 10.88 | 7,801,076 | -0.53(-4.68%) |
Nov 02, 2022 | 12.00 | 12.06 | 11.26 | 11.41 | 8,258,218 | -0.52(-4.33%) |
Nov 01, 2022 | 11.95 | 12.02 | 11.86 | 11.93 | 5,697,483 | +0.10(+0.89%) |
Oct 31, 2022 | 12.08 | 12.14 | 11.81 | 11.82 | 6,025,132 | -0.35(-2.88%) |
Oct 28, 2022 | 11.72 | 12.33 | 11.72 | 12.17 | 5,350,476 | +0.04(+0.36%) |
Oct 27, 2022 | 12.30 | 12.39 | 12.13 | 12.13 | 5,064,462 | -0.09(-0.72%) |
Oct 26, 2022 | 12.27 | 12.48 | 12.16 | 12.22 | 6,535,796 | +0.04(+0.29%) |
Oct 25, 2022 | 12.12 | 12.37 | 12.09 | 12.18 | 6,182,659 | +0.01(+0.07%) |
Oct 24, 2022 | 12.03 | 12.23 | 11.89 | 12.17 | 6,064,800 | +0.25(+2.05%) |
Oct 21, 2022 | 11.68 | 11.99 | 11.42 | 11.93 | 6,653,588 | +0.17(+1.41%) |
Oct 20, 2022 | 12.14 | 12.21 | 11.47 | 11.76 | 14,663,521 | -0.71(-5.68%) |
Oct 19, 2022 | 12.42 | 12.58 | 12.31 | 12.47 | 5,647,483 | -0.05(-0.42%) |
Oct 18, 2022 | 12.53 | 12.74 | 12.40 | 12.52 | 4,487,873 | +0.18(+1.49%) |
Oct 17, 2022 | 12.44 | 12.65 | 12.33 | 12.34 | 6,343,536 | +0.09(+0.71%) |
Oct 14, 2022 | 12.35 | 12.53 | 12.23 | 12.25 | 5,390,120 | -0.04(-0.28%) |
Oct 13, 2022 | 11.83 | 12.37 | 11.78 | 12.29 | 5,513,746 | +0.28(+2.33%) |
Oct 12, 2022 | 11.81 | 12.18 | 11.72 | 12.01 | 5,354,123 | +0.21(+1.78%) |
Oct 11, 2022 | 11.86 | 11.94 | 11.60 | 11.80 | 4,347,778 | -0.04(-0.30%) |
Oct 10, 2022 | 11.86 | 12.00 | 11.79 | 11.83 | 4,423,976 | +0.04(+0.37%) |
Oct 07, 2022 | 12.04 | 12.06 | 11.70 | 11.79 | 6,330,800 | -0.32(-2.67%) |
Oct 06, 2022 | 12.50 | 12.50 | 11.95 | 12.11 | 6,686,123 | -0.39(-3.15%) |
Oct 05, 2022 | 12.44 | 12.58 | 12.33 | 12.51 | 4,463,754 | -0.14(-1.11%) |
Oct 04, 2022 | 12.31 | 12.67 | 12.30 | 12.65 | 6,472,962 | +0.53(+4.41%) |
Oct 03, 2022 | 11.92 | 12.22 | 11.86 | 12.11 | 5,288,262 | +0.30(+2.52%) |
Sep 30, 2022 | 11.95 | 12.09 | 11.81 | 11.81 | 5,621,014 | -0.05(-0.44%) |
Sep 29, 2022 | 11.80 | 11.95 | 11.68 | 11.87 | 4,515,168 | -0.07(-0.59%) |
Sep 28, 2022 | 11.83 | 11.99 | 11.75 | 11.94 | 3,894,720 | +0.17(+1.41%) |
Sep 27, 2022 | 11.91 | 12.05 | 11.63 | 11.77 | 5,325,425 | -0.03(-0.22%) |
Sep 26, 2022 | 12.18 | 12.27 | 11.79 | 11.80 | 5,520,333 | -0.47(-3.85%) |
Sep 23, 2022 | 12.41 | 12.43 | 12.09 | 12.27 | 5,160,973 | -0.27(-2.16%) |
Sep 22, 2022 | 12.47 | 12.58 | 12.41 | 12.54 | 4,300,537 | +0.11(+0.92%) |
Sep 21, 2022 | 12.66 | 12.80 | 12.40 | 12.43 | 5,629,930 | -0.09(-0.70%) |
Sep 20, 2022 | 12.39 | 12.61 | 12.26 | 12.51 | 5,081,773 | +0.09(+0.70%) |
Sep 19, 2022 | 12.25 | 12.43 | 12.21 | 12.43 | 3,893,751 | +0.04(+0.35%) |
Sep 16, 2022 | 12.09 | 12.40 | 11.95 | 12.38 | 11,198,097 | +0.17(+1.43%) |
Sep 15, 2022 | 12.45 | 12.54 | 12.16 | 12.21 | 6,428,081 | -0.27(-2.14%) |
Sep 14, 2022 | 12.78 | 12.80 | 12.27 | 12.47 | 9,369,915 | -0.25(-1.96%) |
Sep 13, 2022 | 12.92 | 12.97 | 12.66 | 12.72 | 5,440,940 | -0.46(-3.46%) |
Sep 12, 2022 | 13.03 | 13.30 | 13.02 | 13.18 | 4,582,499 | +0.34(+2.68%) |
Sep 09, 2022 | 12.78 | 12.93 | 12.68 | 12.84 | 4,695,623 | +0.15(+1.22%) |
Sep 08, 2022 | 12.48 | 12.72 | 12.35 | 12.68 | 4,718,908 | +0.09(+0.75%) |
Sep 07, 2022 | 12.39 | 12.65 | 12.37 | 12.59 | 5,233,955 | +0.20(+1.60%) |
Sep 06, 2022 | 12.52 | 12.56 | 12.21 | 12.39 | 5,879,181 | -0.15(-1.17%) |
Sep 02, 2022 | 12.78 | 12.84 | 12.49 | 12.54 | 3,813,778 | -0.12(-0.95%) |