Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.64 | 13.84 | 13.47 | 13.84 | 122,227 | +0.20(+1.49%) |
Nov 29, 2022 | 13.56 | 13.63 | 13.48 | 13.63 | 68,342 | +0.09(+0.69%) |
Nov 28, 2022 | 13.75 | 13.76 | 13.52 | 13.54 | 98,925 | -0.28(-2.02%) |
Nov 25, 2022 | 13.78 | 13.83 | 13.73 | 13.82 | 59,129 | +0.08(+0.62%) |
Nov 23, 2022 | 13.70 | 13.77 | 13.60 | 13.74 | 65,863 | +0.05(+0.37%) |
Nov 22, 2022 | 13.57 | 13.69 | 13.57 | 13.69 | 100,472 | +0.14(+1.06%) |
Nov 21, 2022 | 13.41 | 13.54 | 13.38 | 13.54 | 58,635 | +0.11(+0.83%) |
Nov 18, 2022 | 13.54 | 13.67 | 13.37 | 13.43 | 97,637 | +0.00(+0.00%) |
Nov 17, 2022 | 13.42 | 13.45 | 13.32 | 13.43 | 92,781 | -0.16(-1.14%) |
Nov 16, 2022 | 13.75 | 13.75 | 13.52 | 13.59 | 71,651 | -0.18(-1.31%) |
Nov 15, 2022 | 13.85 | 13.93 | 13.66 | 13.77 | 111,803 | +0.13(+0.92%) |
Nov 14, 2022 | 13.87 | 13.87 | 13.63 | 13.64 | 155,548 | -0.22(-1.57%) |
Nov 11, 2022 | 13.73 | 13.93 | 13.64 | 13.86 | 131,999 | +0.22(+1.60%) |
Nov 10, 2022 | 13.34 | 13.66 | 13.34 | 13.64 | 107,443 | +0.66(+5.11%) |
Nov 09, 2022 | 13.07 | 13.22 | 12.96 | 12.98 | 111,741 | -0.14(-1.09%) |
Nov 08, 2022 | 13.23 | 13.27 | 13.01 | 13.12 | 182,394 | -0.09(-0.70%) |
Nov 07, 2022 | 13.09 | 13.22 | 13.01 | 13.21 | 95,202 | +0.20(+1.55%) |
Nov 04, 2022 | 12.84 | 13.09 | 12.81 | 13.01 | 82,765 | +0.39(+3.13%) |
Nov 03, 2022 | 12.64 | 12.67 | 12.41 | 12.62 | 71,694 | -0.16(-1.25%) |
Nov 02, 2022 | 12.96 | 13.12 | 12.74 | 12.78 | 802,964 | -0.18(-1.42%) |
Nov 01, 2022 | 13.04 | 13.10 | 12.87 | 12.96 | 48,717 | +0.02(+0.19%) |
Oct 31, 2022 | 12.95 | 13.02 | 12.88 | 12.94 | 114,430 | -0.03(-0.26%) |
Oct 28, 2022 | 12.63 | 12.98 | 12.63 | 12.97 | 109,150 | +0.37(+2.93%) |
Oct 27, 2022 | 12.66 | 12.84 | 12.57 | 12.60 | 183,623 | +0.08(+0.67%) |
Oct 26, 2022 | 12.45 | 12.69 | 12.45 | 12.52 | 84,563 | +0.05(+0.40%) |
Oct 25, 2022 | 12.00 | 12.49 | 11.99 | 12.47 | 105,068 | +0.46(+3.84%) |
Oct 24, 2022 | 12.02 | 12.07 | 11.87 | 12.00 | 110,489 | +0.06(+0.50%) |
Oct 21, 2022 | 11.82 | 11.96 | 11.70 | 11.95 | 91,007 | +0.14(+1.15%) |
Oct 20, 2022 | 11.97 | 12.02 | 11.76 | 11.81 | 94,818 | -0.13(-1.07%) |
Oct 19, 2022 | 12.03 | 12.03 | 11.85 | 11.94 | 169,296 | -0.15(-1.24%) |
Oct 18, 2022 | 12.15 | 12.29 | 12.01 | 12.09 | 246,973 | +0.12(+0.97%) |
Oct 17, 2022 | 11.96 | 12.08 | 11.90 | 11.97 | 73,830 | +0.20(+1.69%) |
Oct 14, 2022 | 12.06 | 12.15 | 11.76 | 11.77 | 66,581 | -0.18(-1.53%) |
Oct 13, 2022 | 11.52 | 12.00 | 11.39 | 11.95 | 75,830 | +0.26(+2.20%) |
Oct 12, 2022 | 11.68 | 11.75 | 11.50 | 11.70 | 62,648 | +0.02(+0.14%) |
Oct 11, 2022 | 11.38 | 11.78 | 11.27 | 11.68 | 99,332 | +0.28(+2.48%) |
Oct 10, 2022 | 11.66 | 11.72 | 11.39 | 11.40 | 81,964 | -0.22(-1.93%) |
Oct 07, 2022 | 11.78 | 11.82 | 11.56 | 11.62 | 95,602 | -0.23(-1.96%) |
Oct 06, 2022 | 12.13 | 12.18 | 11.84 | 11.85 | 156,550 | -0.27(-2.26%) |
Oct 05, 2022 | 12.26 | 12.27 | 11.85 | 12.13 | 242,310 | -0.28(-2.28%) |
Oct 04, 2022 | 11.85 | 12.41 | 11.85 | 12.41 | 610,115 | +0.74(+6.37%) |
Oct 03, 2022 | 11.65 | 11.74 | 11.33 | 11.67 | 2,058,271 | +0.15(+1.33%) |
Sep 30, 2022 | 11.62 | 11.82 | 11.51 | 11.51 | 129,577 | -0.03(-0.29%) |
Sep 29, 2022 | 12.08 | 12.08 | 11.45 | 11.55 | 192,386 | -0.61(-5.05%) |
Sep 28, 2022 | 12.00 | 12.22 | 11.96 | 12.16 | 88,080 | +0.23(+1.95%) |
Sep 27, 2022 | 12.21 | 12.32 | 11.82 | 11.93 | 127,922 | -0.15(-1.24%) |
Sep 26, 2022 | 12.62 | 12.72 | 12.04 | 12.08 | 306,213 | -0.66(-5.15%) |
Sep 23, 2022 | 12.97 | 13.03 | 12.56 | 12.73 | 245,262 | -0.39(-2.97%) |
Sep 22, 2022 | 13.54 | 13.54 | 13.12 | 13.12 | 99,657 | -0.41(-3.01%) |
Sep 21, 2022 | 13.67 | 13.78 | 13.53 | 13.53 | 66,854 | -0.11(-0.79%) |
Sep 20, 2022 | 13.76 | 13.76 | 13.58 | 13.64 | 79,112 | -0.16(-1.14%) |
Sep 19, 2022 | 13.64 | 13.86 | 13.63 | 13.80 | 64,391 | +0.02(+0.18%) |
Sep 16, 2022 | 13.76 | 13.77 | 13.61 | 13.77 | 114,879 | -0.04(-0.30%) |
Sep 15, 2022 | 13.94 | 14.07 | 13.81 | 13.81 | 155,504 | -0.09(-0.65%) |
Sep 14, 2022 | 13.99 | 13.99 | 13.83 | 13.90 | 79,400 | -0.02(-0.12%) |
Sep 13, 2022 | 14.16 | 14.16 | 13.86 | 13.92 | 236,374 | -0.41(-2.87%) |
Sep 12, 2022 | 14.37 | 14.42 | 14.30 | 14.33 | 283,316 | +0.04(+0.29%) |
Sep 09, 2022 | 14.16 | 14.30 | 14.16 | 14.29 | 102,840 | +0.23(+1.64%) |
Sep 08, 2022 | 13.90 | 14.07 | 13.81 | 14.06 | 90,938 | +0.10(+0.71%) |
Sep 07, 2022 | 13.77 | 13.96 | 13.74 | 13.96 | 47,623 | +0.17(+1.25%) |
Sep 06, 2022 | 13.97 | 14.01 | 13.73 | 13.79 | 114,821 | -0.16(-1.12%) |
Sep 02, 2022 | 14.08 | 14.18 | 13.91 | 13.95 | 56,274 | +0.00(+0.00%) |