Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.54 | 15.04 | 14.20 | 14.98 | 280,886 | +0.42(+2.88%) |
Nov 29, 2022 | 14.45 | 14.89 | 14.28 | 14.56 | 186,177 | +0.00(+0.00%) |
Nov 28, 2022 | 14.27 | 14.56 | 14.21 | 14.56 | 160,561 | +0.07(+0.48%) |
Nov 25, 2022 | 14.51 | 14.87 | 14.49 | 14.49 | 69,251 | -0.01(-0.07%) |
Nov 23, 2022 | 14.34 | 14.57 | 14.31 | 14.50 | 111,212 | +0.07(+0.49%) |
Nov 22, 2022 | 14.28 | 14.51 | 13.83 | 14.43 | 126,163 | +0.24(+1.69%) |
Nov 21, 2022 | 14.01 | 14.48 | 13.70 | 14.19 | 167,379 | +0.23(+1.65%) |
Nov 18, 2022 | 14.76 | 14.76 | 13.28 | 13.96 | 242,393 | -0.51(-3.52%) |
Nov 17, 2022 | 14.10 | 14.66 | 13.96 | 14.47 | 185,155 | -0.05(-0.34%) |
Nov 16, 2022 | 14.85 | 14.97 | 14.39 | 14.52 | 236,303 | -0.36(-2.42%) |
Nov 15, 2022 | 14.70 | 15.40 | 14.24 | 14.88 | 320,393 | +0.54(+3.77%) |
Nov 14, 2022 | 13.35 | 15.02 | 13.35 | 14.34 | 1,020,226 | +0.87(+6.46%) |
Nov 11, 2022 | 12.69 | 13.62 | 12.49 | 13.47 | 462,617 | +0.68(+5.32%) |
Nov 10, 2022 | 10.88 | 12.84 | 10.67 | 12.79 | 556,873 | +2.40(+23.10%) |
Nov 09, 2022 | 11.01 | 11.01 | 9.900 | 10.39 | 463,699 | -1.17(-10.12%) |
Nov 08, 2022 | 12.85 | 12.85 | 10.89 | 11.56 | 436,890 | -1.97(-14.56%) |
Nov 07, 2022 | 13.46 | 13.76 | 13.41 | 13.53 | 218,485 | +0.13(+0.97%) |
Nov 04, 2022 | 14.11 | 14.11 | 13.24 | 13.40 | 209,555 | -0.45(-3.25%) |
Nov 03, 2022 | 13.98 | 14.05 | 12.58 | 13.85 | 164,797 | -0.38(-2.67%) |
Nov 02, 2022 | 14.79 | 14.09 | 14.23 | 209,599 | -0.72(-4.82%) | |
Nov 01, 2022 | 14.46 | 15.01 | 13.92 | 14.95 | 212,306 | +0.76(+5.36%) |
Oct 31, 2022 | 14.65 | 14.90 | 13.87 | 14.19 | 213,162 | -0.43(-2.94%) |
Oct 28, 2022 | 14.25 | 14.69 | 14.10 | 14.62 | 131,746 | +0.52(+3.69%) |
Oct 27, 2022 | 14.85 | 14.88 | 14.07 | 14.10 | 180,235 | -0.51(-3.49%) |
Oct 26, 2022 | 14.98 | 15.11 | 14.61 | 14.61 | 112,248 | -0.27(-1.81%) |
Oct 25, 2022 | 14.75 | 15.07 | 14.75 | 14.88 | 158,236 | +0.08(+0.54%) |
Oct 24, 2022 | 15.02 | 15.03 | 14.73 | 14.80 | 136,749 | -0.15(-1.00%) |
Oct 21, 2022 | 14.74 | 14.98 | 14.24 | 14.95 | 160,360 | +0.35(+2.40%) |
Oct 20, 2022 | 14.46 | 14.85 | 14.42 | 14.60 | 209,136 | +0.14(+0.97%) |
Oct 19, 2022 | 14.26 | 14.60 | 14.15 | 14.46 | 162,155 | +0.05(+0.35%) |
Oct 18, 2022 | 14.18 | 14.44 | 14.14 | 14.41 | 200,370 | +0.57(+4.12%) |
Oct 17, 2022 | 13.27 | 13.85 | 13.27 | 13.84 | 239,229 | +0.73(+5.57%) |
Oct 14, 2022 | 13.02 | 13.37 | 12.99 | 13.11 | 299,852 | +0.11(+0.85%) |
Oct 13, 2022 | 12.19 | 13.05 | 11.94 | 13.00 | 228,927 | +0.78(+6.38%) |
Oct 12, 2022 | 12.28 | 12.42 | 12.05 | 12.22 | 199,870 | -0.05(-0.41%) |
Oct 11, 2022 | 12.35 | 12.54 | 12.15 | 12.27 | 210,486 | -0.21(-1.68%) |
Oct 10, 2022 | 12.24 | 12.54 | 12.02 | 12.48 | 224,666 | +0.44(+3.65%) |
Oct 07, 2022 | 12.31 | 12.49 | 12.02 | 12.04 | 533,577 | -0.34(-2.75%) |
Oct 06, 2022 | 12.56 | 12.70 | 12.17 | 12.38 | 217,523 | -0.24(-1.90%) |
Oct 05, 2022 | 12.27 | 12.63 | 11.93 | 12.62 | 249,950 | +0.01(+0.08%) |
Oct 04, 2022 | 12.15 | 12.63 | 12.06 | 12.61 | 270,095 | +0.70(+5.88%) |
Oct 03, 2022 | 11.56 | 11.99 | 11.22 | 11.91 | 381,855 | +0.64(+5.68%) |
Sep 30, 2022 | 11.41 | 11.67 | 11.26 | 11.27 | 336,892 | -0.19(-1.66%) |
Sep 29, 2022 | 11.91 | 12.10 | 11.23 | 11.46 | 282,994 | -0.67(-5.52%) |
Sep 28, 2022 | 12.00 | 12.24 | 11.96 | 12.13 | 281,556 | +0.14(+1.17%) |
Sep 27, 2022 | 12.45 | 12.68 | 11.98 | 11.99 | 226,772 | -0.37(-2.99%) |
Sep 26, 2022 | 12.36 | 12.68 | 12.28 | 12.36 | 176,840 | -0.20(-1.59%) |
Sep 23, 2022 | 13.10 | 13.10 | 12.46 | 12.56 | 231,952 | -0.63(-4.78%) |
Sep 22, 2022 | 13.99 | 14.01 | 13.15 | 13.19 | 177,708 | -0.82(-5.85%) |
Sep 21, 2022 | 14.58 | 14.61 | 13.98 | 14.01 | 156,086 | -0.43(-2.98%) |
Sep 20, 2022 | 14.40 | 14.48 | 14.26 | 14.44 | 160,435 | -0.06(-0.41%) |
Sep 19, 2022 | 14.07 | 14.55 | 14.07 | 14.50 | 150,550 | +0.33(+2.33%) |
Sep 16, 2022 | 14.39 | 14.41 | 13.85 | 14.17 | 378,206 | -0.34(-2.34%) |
Sep 15, 2022 | 14.23 | 14.65 | 14.23 | 14.51 | 190,032 | +0.18(+1.26%) |
Sep 14, 2022 | 14.71 | 14.73 | 13.98 | 14.33 | 140,846 | -0.38(-2.58%) |
Sep 13, 2022 | 14.74 | 15.15 | 14.62 | 14.71 | 323,016 | -0.47(-3.10%) |
Sep 12, 2022 | 14.82 | 15.28 | 14.71 | 15.18 | 163,085 | +0.57(+3.90%) |
Sep 09, 2022 | 14.00 | 14.63 | 13.91 | 14.61 | 172,455 | +0.73(+5.26%) |
Sep 08, 2022 | 13.82 | 13.92 | 13.60 | 13.88 | 175,041 | +0.03(+0.22%) |
Sep 07, 2022 | 13.77 | 13.93 | 13.56 | 13.85 | 317,827 | -0.04(-0.29%) |
Sep 06, 2022 | 14.56 | 14.76 | 13.79 | 13.89 | 204,714 | -0.74(-5.06%) |
Sep 02, 2022 | 15.04 | 15.04 | 14.49 | 14.63 | 194,243 | -0.19(-1.28%) |