Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.21 | 13.53 | 13.06 | 13.53 | 9,699 | +0.29(+2.18%) |
Nov 29, 2022 | 13.11 | 13.30 | 13.11 | 13.25 | 13,934 | +0.40(+3.08%) |
Nov 28, 2022 | 12.97 | 12.99 | 12.81 | 12.85 | 51,952 | -0.15(-1.16%) |
Nov 25, 2022 | 13.28 | 13.28 | 12.91 | 13.00 | 14,427 | -0.01(-0.10%) |
Nov 23, 2022 | 12.89 | 13.04 | 12.80 | 13.01 | 25,252 | +0.00(+0.00%) |
Nov 22, 2022 | 13.31 | 13.31 | 12.91 | 13.01 | 32,258 | -0.37(-2.79%) |
Nov 21, 2022 | 13.12 | 13.41 | 13.01 | 13.39 | 11,981 | +0.46(+3.52%) |
Nov 18, 2022 | 13.18 | 13.18 | 12.90 | 12.93 | 9,042 | +0.06(+0.50%) |
Nov 17, 2022 | 12.56 | 12.91 | 12.44 | 12.87 | 32,569 | -0.25(-1.87%) |
Nov 16, 2022 | 13.60 | 13.70 | 13.05 | 13.11 | 65,873 | -0.76(-5.45%) |
Nov 15, 2022 | 14.22 | 14.22 | 13.83 | 13.87 | 7,353 | +0.07(+0.53%) |
Nov 14, 2022 | 13.69 | 13.92 | 13.59 | 13.80 | 38,120 | +0.11(+0.80%) |
Nov 11, 2022 | 13.71 | 13.84 | 13.69 | 13.69 | 4,499 | +0.09(+0.67%) |
Nov 10, 2022 | 14.18 | 14.18 | 13.41 | 13.60 | 40,612 | -1.18(-7.98%) |
Nov 09, 2022 | 15.02 | 15.09 | 14.74 | 14.78 | 26,966 | -0.33(-2.16%) |
Nov 08, 2022 | 15.11 | 15.23 | 14.94 | 15.10 | 12,255 | +0.01(+0.09%) |
Nov 07, 2022 | 15.82 | 15.82 | 15.03 | 15.09 | 21,547 | -0.83(-5.20%) |
Nov 04, 2022 | 16.07 | 16.18 | 15.83 | 15.92 | 32,546 | +0.26(+1.69%) |
Nov 03, 2022 | 15.16 | 15.72 | 15.16 | 15.65 | 7,876 | +0.56(+3.74%) |
Nov 02, 2022 | 15.64 | 16.17 | 14.98 | 15.09 | 86,676 | -0.59(-3.77%) |
Nov 01, 2022 | 15.34 | 15.84 | 15.15 | 15.68 | 35,776 | +0.35(+2.32%) |
Oct 31, 2022 | 14.38 | 15.35 | 14.38 | 15.33 | 58,585 | +0.85(+5.85%) |
Oct 28, 2022 | 14.33 | 14.52 | 14.29 | 14.48 | 9,018 | +0.08(+0.56%) |
Oct 27, 2022 | 14.44 | 14.50 | 14.33 | 14.40 | 31,346 | +0.53(+3.81%) |
Oct 26, 2022 | 14.12 | 14.27 | 13.85 | 13.87 | 25,067 | -0.47(-3.28%) |
Oct 25, 2022 | 14.32 | 14.61 | 14.32 | 14.34 | 7,096 | -0.16(-1.14%) |
Oct 24, 2022 | 14.52 | 14.63 | 14.47 | 14.51 | 36,267 | -0.55(-3.64%) |
Oct 21, 2022 | 14.70 | 15.15 | 14.63 | 15.05 | 6,952 | +0.46(+3.18%) |
Oct 20, 2022 | 14.71 | 14.71 | 14.53 | 14.59 | 21,243 | -0.02(-0.14%) |
Oct 19, 2022 | 14.63 | 14.67 | 14.52 | 14.61 | 891 | -0.05(-0.35%) |
Oct 18, 2022 | 14.78 | 14.80 | 14.50 | 14.66 | 1,478 | +0.19(+1.32%) |
Oct 17, 2022 | 14.55 | 14.56 | 14.47 | 14.47 | 26,066 | +0.17(+1.21%) |
Oct 14, 2022 | 14.83 | 14.83 | 14.29 | 14.30 | 1,476 | -0.54(-3.62%) |
Oct 13, 2022 | 14.44 | 14.88 | 14.44 | 14.83 | 23,638 | +0.08(+0.56%) |
Oct 12, 2022 | 14.71 | 14.82 | 14.60 | 14.75 | 15,827 | -0.07(-0.46%) |
Oct 11, 2022 | 14.96 | 15.06 | 14.79 | 14.82 | 21,891 | -0.42(-2.76%) |
Oct 10, 2022 | 15.35 | 15.35 | 15.09 | 15.24 | 26,887 | +0.05(+0.35%) |
Oct 07, 2022 | 15.27 | 15.29 | 15.13 | 15.19 | 38,963 | -0.17(-1.13%) |
Oct 06, 2022 | 15.30 | 15.36 | 15.28 | 15.36 | 48,599 | +0.13(+0.83%) |
Oct 05, 2022 | 15.10 | 15.36 | 14.99 | 15.23 | 39,054 | +0.00(+0.03%) |
Oct 04, 2022 | 15.38 | 15.44 | 15.13 | 15.23 | 7,469 | +0.17(+1.15%) |
Oct 03, 2022 | 14.56 | 15.14 | 14.56 | 15.06 | 15,249 | +1.16(+8.34%) |
Sep 30, 2022 | 13.49 | 13.90 | 13.49 | 13.90 | 3,291 | +0.32(+2.35%) |
Sep 29, 2022 | 13.62 | 13.62 | 13.36 | 13.58 | 13,328 | -0.34(-2.47%) |
Sep 28, 2022 | 13.90 | 13.94 | 13.77 | 13.92 | 3,801 | +0.24(+1.78%) |
Sep 27, 2022 | 13.92 | 14.12 | 13.68 | 13.68 | 38,430 | -0.10(-0.75%) |
Sep 26, 2022 | 14.17 | 14.28 | 13.70 | 13.78 | 12,063 | -0.74(-5.12%) |
Sep 23, 2022 | 14.74 | 14.74 | 14.40 | 14.53 | 3,495 | -0.60(-3.97%) |
Sep 22, 2022 | 14.86 | 15.14 | 14.68 | 15.13 | 5,063 | +0.31(+2.11%) |
Sep 21, 2022 | 14.87 | 15.11 | 14.78 | 14.81 | 2,319 | -0.04(-0.29%) |
Sep 20, 2022 | 14.74 | 14.98 | 14.74 | 14.86 | 5,163 | -0.00(-0.01%) |
Sep 19, 2022 | 14.39 | 14.90 | 14.39 | 14.86 | 2,478 | +0.46(+3.23%) |
Sep 16, 2022 | 14.20 | 14.39 | 14.12 | 14.39 | 5,728 | -0.16(-1.10%) |
Sep 15, 2022 | 14.72 | 14.75 | 14.54 | 14.55 | 5,022 | -0.33(-2.20%) |
Sep 14, 2022 | 14.85 | 14.88 | 14.75 | 14.88 | 2,003 | +0.09(+0.62%) |
Sep 13, 2022 | 14.88 | 15.04 | 14.74 | 14.79 | 2,358 | -0.61(-3.96%) |
Sep 12, 2022 | 15.43 | 15.43 | 15.36 | 15.40 | 6,201 | +0.26(+1.74%) |
Sep 09, 2022 | 15.05 | 15.23 | 15.05 | 15.13 | 3,435 | +0.41(+2.79%) |
Sep 08, 2022 | 14.64 | 14.73 | 14.53 | 14.72 | 16,236 | +0.02(+0.14%) |
Sep 07, 2022 | 14.34 | 14.78 | 14.30 | 14.70 | 9,476 | +0.12(+0.84%) |
Sep 06, 2022 | 14.51 | 14.63 | 14.51 | 14.58 | 1,229 | -0.26(-1.77%) |
Sep 02, 2022 | 14.75 | 15.03 | 14.72 | 14.84 | 19,146 | +0.21(+1.43%) |