Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.61 | 14.03 | 13.56 | 14.02 | 157,968 | +0.41(+3.01%) |
Nov 29, 2022 | 13.63 | 13.68 | 13.55 | 13.61 | 121,298 | -0.01(-0.07%) |
Nov 28, 2022 | 13.73 | 13.77 | 13.59 | 13.62 | 105,936 | -0.21(-1.48%) |
Nov 25, 2022 | 13.79 | 13.84 | 13.79 | 13.82 | 45,593 | +0.00(+0.00%) |
Nov 23, 2022 | 13.74 | 13.84 | 13.73 | 13.82 | 90,459 | +0.10(+0.71%) |
Nov 22, 2022 | 13.58 | 13.73 | 13.54 | 13.73 | 102,200 | +0.21(+1.52%) |
Nov 21, 2022 | 13.57 | 13.58 | 13.45 | 13.52 | 104,756 | -0.10(-0.75%) |
Nov 18, 2022 | 13.71 | 13.71 | 13.51 | 13.62 | 102,867 | +0.02(+0.18%) |
Nov 17, 2022 | 13.43 | 13.61 | 13.43 | 13.60 | 142,186 | -0.06(-0.43%) |
Nov 16, 2022 | 13.74 | 13.75 | 13.64 | 13.66 | 94,019 | -0.14(-0.99%) |
Nov 15, 2022 | 13.89 | 13.92 | 13.70 | 13.79 | 138,470 | +0.15(+1.07%) |
Nov 14, 2022 | 13.72 | 13.83 | 13.65 | 13.65 | 103,656 | -0.14(-0.99%) |
Nov 11, 2022 | 13.64 | 13.81 | 13.57 | 13.78 | 122,908 | +0.21(+1.51%) |
Nov 10, 2022 | 13.35 | 13.60 | 13.30 | 13.58 | 160,889 | +0.70(+5.46%) |
Nov 09, 2022 | 13.11 | 13.14 | 12.87 | 12.88 | 97,702 | -0.32(-2.44%) |
Nov 08, 2022 | 13.18 | 13.31 | 13.05 | 13.20 | 117,539 | +0.06(+0.45%) |
Nov 07, 2022 | 13.10 | 13.16 | 13.00 | 13.14 | 129,413 | +0.09(+0.67%) |
Nov 04, 2022 | 13.13 | 13.15 | 12.84 | 13.05 | 106,958 | +0.16(+1.21%) |
Nov 03, 2022 | 12.88 | 13.00 | 12.84 | 12.90 | 105,372 | -0.11(-0.83%) |
Nov 02, 2022 | 13.35 | 13.00 | 13.00 | 226,217 | -0.38(-2.85%) | |
Nov 01, 2022 | 13.57 | 13.58 | 13.35 | 13.38 | 114,352 | -0.04(-0.29%) |
Oct 31, 2022 | 13.42 | 13.48 | 13.38 | 13.42 | 87,194 | -0.08(-0.58%) |
Oct 28, 2022 | 13.19 | 13.51 | 13.19 | 13.50 | 98,070 | +0.27(+2.07%) |
Oct 27, 2022 | 13.32 | 13.38 | 13.21 | 13.23 | 91,456 | -0.05(-0.37%) |
Oct 26, 2022 | 13.24 | 13.46 | 13.24 | 13.28 | 104,809 | -0.08(-0.59%) |
Oct 25, 2022 | 13.13 | 13.36 | 13.13 | 13.36 | 156,620 | +0.24(+1.86%) |
Oct 24, 2022 | 13.03 | 13.15 | 12.90 | 13.11 | 148,789 | +0.13(+0.98%) |
Oct 21, 2022 | 12.66 | 12.99 | 12.62 | 12.98 | 93,433 | +0.31(+2.47%) |
Oct 20, 2022 | 12.76 | 12.92 | 12.65 | 12.67 | 112,874 | -0.12(-0.92%) |
Oct 19, 2022 | 12.76 | 12.89 | 12.69 | 12.79 | 104,002 | -0.06(-0.46%) |
Oct 18, 2022 | 12.97 | 13.02 | 12.73 | 12.85 | 189,035 | +0.15(+1.15%) |
Oct 17, 2022 | 12.58 | 12.74 | 12.58 | 12.70 | 115,107 | +0.34(+2.77%) |
Oct 14, 2022 | 12.78 | 12.79 | 12.35 | 12.36 | 117,590 | -0.34(-2.69%) |
Oct 13, 2022 | 12.12 | 12.74 | 12.08 | 12.70 | 210,549 | +0.30(+2.44%) |
Oct 12, 2022 | 12.40 | 12.47 | 12.36 | 12.40 | 262,674 | +0.00(+0.00%) |
Oct 11, 2022 | 12.45 | 12.59 | 12.32 | 12.40 | 131,280 | -0.12(-0.94%) |
Oct 10, 2022 | 12.63 | 12.66 | 12.43 | 12.51 | 178,896 | -0.11(-0.85%) |
Oct 07, 2022 | 12.86 | 12.86 | 12.55 | 12.62 | 150,758 | -0.39(-3.00%) |
Oct 06, 2022 | 13.06 | 13.18 | 12.99 | 13.01 | 126,237 | -0.09(-0.67%) |
Oct 05, 2022 | 12.95 | 13.19 | 12.89 | 13.10 | 129,508 | -0.04(-0.30%) |
Oct 04, 2022 | 12.91 | 13.14 | 12.90 | 13.14 | 258,327 | +0.44(+3.46%) |
Oct 03, 2022 | 12.55 | 12.77 | 12.46 | 12.70 | 133,435 | +0.26(+2.12%) |
Sep 30, 2022 | 12.57 | 12.72 | 12.43 | 12.44 | 96,935 | -0.17(-1.32%) |
Sep 29, 2022 | 12.76 | 12.76 | 12.49 | 12.60 | 117,681 | -0.28(-2.20%) |
Sep 28, 2022 | 12.64 | 12.94 | 12.58 | 12.89 | 200,487 | +0.26(+2.09%) |
Sep 27, 2022 | 12.77 | 12.85 | 12.52 | 12.62 | 168,846 | +0.01(+0.08%) |
Sep 26, 2022 | 12.68 | 12.83 | 12.58 | 12.61 | 183,619 | -0.12(-0.92%) |
Sep 23, 2022 | 12.86 | 12.86 | 12.58 | 12.73 | 220,084 | -0.27(-2.10%) |
Sep 22, 2022 | 13.13 | 13.16 | 12.99 | 13.00 | 164,900 | -0.17(-1.26%) |
Sep 21, 2022 | 13.47 | 13.59 | 13.17 | 13.17 | 229,701 | -0.23(-1.75%) |
Sep 20, 2022 | 13.45 | 13.48 | 13.32 | 13.40 | 170,225 | -0.17(-1.22%) |
Sep 19, 2022 | 13.35 | 13.57 | 13.35 | 13.57 | 182,139 | +0.10(+0.73%) |
Sep 16, 2022 | 13.47 | 13.49 | 13.35 | 13.47 | 162,190 | -0.15(-1.08%) |
Sep 15, 2022 | 13.70 | 13.80 | 13.57 | 13.62 | 138,156 | -0.15(-1.06%) |
Sep 14, 2022 | 13.72 | 13.79 | 13.66 | 13.77 | 148,381 | +0.10(+0.71%) |
Sep 13, 2022 | 13.93 | 13.98 | 13.63 | 13.67 | 185,012 | -0.60(-4.18%) |
Sep 12, 2022 | 14.19 | 14.30 | 14.19 | 14.26 | 151,300 | +0.16(+1.11%) |
Sep 09, 2022 | 13.94 | 14.15 | 13.94 | 14.11 | 195,567 | +0.25(+1.83%) |
Sep 08, 2022 | 13.66 | 13.85 | 13.61 | 13.85 | 91,588 | +0.11(+0.78%) |
Sep 07, 2022 | 13.46 | 13.77 | 13.46 | 13.75 | 113,872 | +0.26(+1.96%) |
Sep 06, 2022 | 13.56 | 13.60 | 13.40 | 13.48 | 108,832 | -0.07(-0.50%) |
Sep 02, 2022 | 13.80 | 13.86 | 13.49 | 13.55 | 256,214 | -0.12(-0.86%) |