Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.76 | 14.00 | 13.71 | 13.99 | 5,547,582 | +0.26(+1.91%) |
Nov 29, 2022 | 13.81 | 13.81 | 13.69 | 13.73 | 2,159,792 | -0.04(-0.31%) |
Nov 28, 2022 | 13.82 | 13.87 | 13.76 | 13.77 | 3,733,769 | -0.11(-0.79%) |
Nov 25, 2022 | 13.89 | 13.89 | 13.86 | 13.88 | 1,365,649 | +0.00(+0.00%) |
Nov 23, 2022 | 13.81 | 13.91 | 13.81 | 13.88 | 2,997,923 | +0.08(+0.55%) |
Nov 22, 2022 | 13.72 | 13.82 | 13.68 | 13.81 | 2,508,827 | +0.10(+0.74%) |
Nov 21, 2022 | 13.74 | 13.75 | 13.67 | 13.71 | 3,427,425 | -0.05(-0.40%) |
Nov 18, 2022 | 13.86 | 13.90 | 13.67 | 13.76 | 4,321,607 | +0.03(+0.18%) |
Nov 17, 2022 | 13.70 | 13.75 | 13.70 | 13.74 | 3,340,802 | -0.01(-0.06%) |
Nov 16, 2022 | 13.74 | 13.75 | 13.73 | 13.75 | 2,830,319 | +0.01(+0.06%) |
Nov 15, 2022 | 13.78 | 13.78 | 13.72 | 13.74 | 4,760,226 | +0.00(+0.00%) |
Nov 14, 2022 | 13.72 | 13.75 | 13.70 | 13.74 | 10,465,023 | +0.03(+0.24%) |
Nov 11, 2022 | 13.70 | 13.72 | 13.66 | 13.70 | 3,295,043 | +0.03(+0.18%) |
Nov 10, 2022 | 13.63 | 13.69 | 13.58 | 13.68 | 5,787,957 | +0.40(+3.02%) |
Nov 09, 2022 | 13.40 | 13.42 | 13.25 | 13.28 | 4,099,957 | -0.16(-1.18%) |
Nov 08, 2022 | 13.44 | 13.50 | 13.30 | 13.44 | 5,306,336 | +0.06(+0.44%) |
Nov 07, 2022 | 13.30 | 13.39 | 13.24 | 13.38 | 3,939,843 | +0.12(+0.88%) |
Nov 04, 2022 | 13.31 | 13.33 | 13.09 | 13.26 | 7,055,427 | +0.15(+1.15%) |
Nov 03, 2022 | 13.19 | 13.24 | 13.09 | 13.11 | 5,146,721 | -0.16(-1.20%) |
Nov 02, 2022 | 13.46 | 13.52 | 13.26 | 13.27 | 8,193,531 | -0.18(-1.37%) |
Nov 01, 2022 | 13.57 | 13.57 | 13.44 | 13.45 | 4,000,281 | -0.03(-0.25%) |
Oct 31, 2022 | 13.45 | 13.52 | 13.45 | 13.49 | 3,214,110 | -0.03(-0.25%) |
Oct 28, 2022 | 13.34 | 13.53 | 13.34 | 13.52 | 2,870,161 | +0.18(+1.38%) |
Oct 27, 2022 | 13.41 | 13.45 | 13.34 | 13.34 | 4,561,802 | -0.10(-0.75%) |
Oct 26, 2022 | 13.40 | 13.51 | 13.39 | 13.44 | 4,634,891 | -0.07(-0.49%) |
Oct 25, 2022 | 13.40 | 13.51 | 13.40 | 13.50 | 4,223,472 | +0.12(+0.87%) |
Oct 24, 2022 | 13.37 | 13.40 | 13.27 | 13.39 | 8,651,223 | +0.04(+0.33%) |
Oct 21, 2022 | 13.12 | 13.34 | 13.03 | 13.34 | 8,365,684 | +0.21(+1.57%) |
Oct 20, 2022 | 13.17 | 13.40 | 13.08 | 13.14 | 4,723,947 | -0.07(-0.56%) |
Oct 19, 2022 | 13.16 | 13.34 | 13.09 | 13.21 | 3,320,150 | -0.05(-0.37%) |
Oct 18, 2022 | 13.41 | 13.48 | 13.11 | 13.26 | 5,892,982 | +0.12(+0.88%) |
Oct 17, 2022 | 12.97 | 13.17 | 12.96 | 13.14 | 4,007,226 | +0.41(+3.25%) |
Oct 14, 2022 | 13.18 | 13.21 | 12.69 | 12.73 | 5,183,785 | -0.37(-2.84%) |
Oct 13, 2022 | 12.43 | 13.14 | 12.41 | 13.10 | 7,695,106 | +0.30(+2.33%) |
Oct 12, 2022 | 12.82 | 12.90 | 12.76 | 12.80 | 4,717,829 | +0.00(+0.00%) |
Oct 11, 2022 | 12.88 | 13.01 | 12.72 | 12.80 | 7,173,354 | -0.14(-1.09%) |
Oct 10, 2022 | 13.06 | 13.09 | 12.84 | 12.95 | 5,763,430 | -0.12(-0.89%) |
Oct 07, 2022 | 13.29 | 13.29 | 13.00 | 13.06 | 6,356,431 | -0.38(-2.83%) |
Oct 06, 2022 | 13.48 | 13.56 | 13.42 | 13.44 | 4,578,914 | -0.05(-0.37%) |
Oct 05, 2022 | 13.38 | 13.54 | 13.28 | 13.49 | 4,565,976 | +0.02(+0.12%) |
Oct 04, 2022 | 13.38 | 13.50 | 13.37 | 13.47 | 4,510,423 | +0.28(+2.13%) |
Oct 03, 2022 | 13.01 | 13.26 | 12.96 | 13.19 | 5,189,146 | +0.24(+1.85%) |
Sep 30, 2022 | 13.09 | 13.23 | 12.93 | 12.95 | 7,081,234 | -0.13(-1.01%) |
Sep 29, 2022 | 13.23 | 13.24 | 12.98 | 13.09 | 7,540,556 | -0.26(-1.92%) |
Sep 28, 2022 | 13.15 | 13.38 | 13.10 | 13.34 | 5,023,623 | +0.17(+1.32%) |
Sep 27, 2022 | 13.26 | 13.33 | 13.07 | 13.17 | 6,162,154 | +0.02(+0.19%) |
Sep 26, 2022 | 13.18 | 13.31 | 13.12 | 13.14 | 7,621,082 | -0.02(-0.19%) |
Sep 23, 2022 | 13.23 | 13.25 | 13.04 | 13.17 | 9,911,227 | -0.14(-1.06%) |
Sep 22, 2022 | 13.34 | 13.39 | 13.27 | 13.31 | 7,639,724 | -0.07(-0.56%) |
Sep 21, 2022 | 13.49 | 13.61 | 13.37 | 13.38 | 5,961,714 | -0.09(-0.68%) |
Sep 20, 2022 | 13.47 | 13.53 | 13.43 | 13.47 | 4,433,203 | -0.06(-0.43%) |
Sep 19, 2022 | 13.43 | 13.54 | 13.42 | 13.53 | 4,693,975 | +0.05(+0.40%) |
Sep 16, 2022 | 13.48 | 13.51 | 13.36 | 13.48 | 7,416,783 | -0.16(-1.20%) |
Sep 15, 2022 | 13.76 | 13.86 | 13.54 | 13.64 | 6,147,041 | -0.21(-1.54%) |
Sep 14, 2022 | 13.81 | 13.88 | 13.71 | 13.86 | 6,506,481 | +0.12(+0.89%) |
Sep 13, 2022 | 14.09 | 14.17 | 13.70 | 13.73 | 8,208,302 | -0.76(-5.25%) |
Sep 12, 2022 | 14.39 | 14.52 | 14.39 | 14.49 | 3,405,040 | +0.16(+1.09%) |
Sep 09, 2022 | 14.17 | 14.37 | 14.15 | 14.34 | 3,392,565 | +0.29(+2.10%) |
Sep 08, 2022 | 13.88 | 14.10 | 13.82 | 14.04 | 4,893,515 | +0.07(+0.53%) |
Sep 07, 2022 | 13.72 | 14.02 | 13.70 | 13.97 | 5,716,404 | +0.28(+2.03%) |
Sep 06, 2022 | 13.81 | 13.86 | 13.60 | 13.69 | 6,843,671 | -0.10(-0.71%) |
Sep 02, 2022 | 14.09 | 14.17 | 13.72 | 13.79 | 5,991,544 | -0.18(-1.29%) |