Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.70 | 13.15 | 12.61 | 13.15 | 2,034,713 | +0.44(+3.46%) |
Nov 29, 2022 | 12.85 | 12.87 | 12.70 | 12.71 | 1,630,082 | -0.07(-0.53%) |
Nov 28, 2022 | 13.01 | 13.20 | 12.69 | 12.77 | 1,475,483 | -0.34(-2.60%) |
Nov 25, 2022 | 13.01 | 13.17 | 12.92 | 13.11 | 766,570 | +0.11(+0.82%) |
Nov 23, 2022 | 12.77 | 13.05 | 12.65 | 13.01 | 2,063,427 | +0.20(+1.60%) |
Nov 22, 2022 | 12.82 | 12.88 | 12.61 | 12.80 | 1,565,100 | +0.02(+0.15%) |
Nov 21, 2022 | 12.65 | 12.80 | 12.47 | 12.78 | 3,028,455 | +0.11(+0.84%) |
Nov 18, 2022 | 13.09 | 13.10 | 12.40 | 12.68 | 4,309,768 | -1.00(-7.33%) |
Nov 17, 2022 | 13.74 | 13.81 | 13.34 | 13.68 | 2,241,218 | -0.24(-1.75%) |
Nov 16, 2022 | 14.13 | 14.17 | 13.73 | 13.92 | 1,039,832 | -0.28(-1.99%) |
Nov 15, 2022 | 14.18 | 14.40 | 14.11 | 14.20 | 894,324 | +0.32(+2.31%) |
Nov 14, 2022 | 13.71 | 14.21 | 13.70 | 13.88 | 1,499,825 | +0.07(+0.49%) |
Nov 11, 2022 | 13.48 | 14.03 | 13.45 | 13.81 | 1,280,484 | +0.29(+2.16%) |
Nov 10, 2022 | 13.29 | 13.70 | 13.25 | 13.52 | 1,569,273 | +0.80(+6.27%) |
Nov 09, 2022 | 12.71 | 12.84 | 12.63 | 12.73 | 1,215,142 | -0.13(-0.98%) |
Nov 08, 2022 | 13.04 | 13.14 | 12.62 | 12.85 | 2,536,984 | -0.20(-1.56%) |
Nov 07, 2022 | 12.60 | 13.13 | 12.53 | 13.06 | 2,130,830 | +0.47(+3.71%) |
Nov 04, 2022 | 12.06 | 12.62 | 12.00 | 12.59 | 2,704,033 | +0.69(+5.81%) |
Nov 03, 2022 | 12.16 | 12.18 | 11.25 | 11.90 | 2,229,627 | -0.17(-1.37%) |
Nov 02, 2022 | 12.54 | 12.55 | 11.99 | 12.06 | 2,507,110 | -0.53(-4.17%) |
Nov 01, 2022 | 12.69 | 12.82 | 12.51 | 12.59 | 1,158,982 | +0.09(+0.70%) |
Oct 31, 2022 | 12.58 | 12.66 | 12.42 | 12.50 | 1,565,294 | -0.08(-0.62%) |
Oct 28, 2022 | 12.06 | 12.62 | 12.06 | 12.58 | 1,604,612 | +0.48(+3.94%) |
Oct 27, 2022 | 11.96 | 12.22 | 11.96 | 12.10 | 1,400,350 | +0.16(+1.30%) |
Oct 26, 2022 | 11.84 | 12.13 | 11.84 | 11.95 | 1,442,237 | +0.18(+1.57%) |
Oct 25, 2022 | 11.21 | 11.81 | 11.21 | 11.76 | 1,623,738 | +0.59(+5.31%) |
Oct 24, 2022 | 11.29 | 11.33 | 10.93 | 11.17 | 1,303,168 | +0.04(+0.35%) |
Oct 21, 2022 | 11.12 | 11.22 | 10.95 | 11.13 | 1,685,791 | -0.07(-0.61%) |
Oct 20, 2022 | 11.34 | 11.48 | 11.10 | 11.20 | 1,253,260 | -0.09(-0.78%) |
Oct 19, 2022 | 11.58 | 11.58 | 11.21 | 11.29 | 1,321,067 | -0.37(-3.17%) |
Oct 18, 2022 | 11.77 | 11.97 | 11.54 | 11.66 | 1,952,500 | +0.14(+1.18%) |
Oct 17, 2022 | 11.66 | 11.83 | 11.51 | 11.52 | 1,591,070 | +0.14(+1.20%) |
Oct 14, 2022 | 11.75 | 11.80 | 11.36 | 11.38 | 1,286,457 | -0.20(-1.76%) |
Oct 13, 2022 | 11.35 | 11.66 | 11.12 | 11.59 | 1,948,723 | -0.07(-0.58%) |
Oct 12, 2022 | 11.55 | 11.73 | 11.39 | 11.66 | 3,013,276 | +0.10(+0.84%) |
Oct 11, 2022 | 11.81 | 11.81 | 11.49 | 11.56 | 1,433,321 | -0.32(-2.70%) |
Oct 10, 2022 | 12.09 | 12.14 | 11.77 | 11.88 | 978,355 | -0.14(-1.13%) |
Oct 07, 2022 | 12.17 | 12.25 | 11.84 | 12.02 | 2,093,961 | -0.32(-2.60%) |
Oct 06, 2022 | 12.52 | 12.67 | 12.18 | 12.34 | 2,079,322 | -0.37(-2.91%) |
Oct 05, 2022 | 12.58 | 12.81 | 12.49 | 12.71 | 1,244,487 | -0.06(-0.46%) |
Oct 04, 2022 | 12.56 | 12.88 | 12.56 | 12.76 | 2,115,537 | +0.51(+4.13%) |
Oct 03, 2022 | 12.18 | 12.41 | 12.00 | 12.26 | 2,035,392 | +0.20(+1.69%) |
Sep 30, 2022 | 12.09 | 12.42 | 12.01 | 12.05 | 2,253,892 | -0.13(-1.04%) |
Sep 29, 2022 | 12.35 | 12.37 | 12.02 | 12.18 | 1,553,226 | -0.24(-1.96%) |
Sep 28, 2022 | 12.12 | 12.46 | 12.07 | 12.42 | 1,676,754 | +0.23(+1.92%) |
Sep 27, 2022 | 12.42 | 12.48 | 12.00 | 12.19 | 1,606,810 | -0.16(-1.26%) |
Sep 26, 2022 | 12.60 | 12.79 | 12.32 | 12.35 | 1,724,907 | -0.34(-2.68%) |
Sep 23, 2022 | 12.69 | 12.73 | 12.48 | 12.69 | 1,656,342 | -0.09(-0.69%) |
Sep 22, 2022 | 13.25 | 13.25 | 12.70 | 12.77 | 2,533,991 | -0.53(-3.95%) |
Sep 21, 2022 | 13.17 | 13.65 | 13.09 | 13.30 | 2,396,460 | +0.20(+1.56%) |
Sep 20, 2022 | 13.34 | 13.39 | 12.91 | 13.09 | 2,401,479 | -0.45(-3.31%) |
Sep 19, 2022 | 13.73 | 13.86 | 13.39 | 13.54 | 2,119,219 | -0.38(-2.73%) |
Sep 16, 2022 | 14.01 | 14.15 | 13.72 | 13.92 | 7,246,723 | -0.32(-2.25%) |
Sep 15, 2022 | 14.11 | 14.39 | 14.05 | 14.24 | 2,346,908 | +0.01(+0.07%) |
Sep 14, 2022 | 14.30 | 14.32 | 14.12 | 14.23 | 2,759,951 | +0.00(+0.00%) |
Sep 13, 2022 | 14.45 | 14.49 | 14.20 | 14.23 | 1,617,011 | -0.55(-3.75%) |
Sep 12, 2022 | 14.70 | 14.88 | 14.55 | 14.79 | 3,187,535 | +0.21(+1.47%) |
Sep 09, 2022 | 14.45 | 14.64 | 14.42 | 14.57 | 1,974,426 | +0.25(+1.77%) |
Sep 08, 2022 | 14.21 | 14.49 | 14.06 | 14.32 | 2,188,288 | +0.03(+0.20%) |
Sep 07, 2022 | 13.83 | 14.47 | 13.83 | 14.29 | 3,002,108 | +0.46(+3.31%) |
Sep 06, 2022 | 13.88 | 13.93 | 13.71 | 13.83 | 1,389,908 | +0.06(+0.42%) |
Sep 02, 2022 | 14.07 | 14.08 | 13.67 | 13.78 | 1,333,648 | -0.10(-0.70%) |