Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.86 | 13.86 | 13.36 | 13.56 | 119,743 | -0.31(-2.27%) |
Nov 29, 2022 | 13.91 | 14.10 | 13.86 | 13.87 | 33,481 | -0.09(-0.66%) |
Nov 28, 2022 | 14.26 | 14.29 | 13.88 | 13.97 | 37,562 | -0.35(-2.45%) |
Nov 25, 2022 | 14.32 | 14.32 | 14.27 | 14.32 | 6,634 | +0.09(+0.65%) |
Nov 23, 2022 | 14.05 | 14.38 | 14.05 | 14.23 | 33,898 | +0.12(+0.85%) |
Nov 22, 2022 | 14.11 | 14.24 | 14.03 | 14.11 | 69,822 | -0.01(-0.07%) |
Nov 21, 2022 | 14.20 | 14.24 | 14.01 | 14.11 | 65,727 | +0.02(+0.13%) |
Nov 18, 2022 | 14.33 | 14.39 | 14.01 | 14.10 | 57,028 | -0.04(-0.26%) |
Nov 17, 2022 | 13.74 | 14.21 | 13.70 | 14.13 | 104,202 | +0.15(+1.06%) |
Nov 16, 2022 | 13.99 | 14.14 | 13.87 | 13.98 | 57,284 | -0.14(-0.98%) |
Nov 15, 2022 | 14.40 | 14.60 | 14.10 | 14.12 | 84,826 | -0.07(-0.52%) |
Nov 14, 2022 | 13.98 | 14.45 | 13.98 | 14.20 | 80,538 | +0.08(+0.59%) |
Nov 11, 2022 | 13.98 | 14.26 | 13.98 | 14.11 | 50,133 | +0.15(+1.06%) |
Nov 10, 2022 | 13.81 | 14.14 | 13.63 | 13.97 | 140,757 | +0.66(+4.93%) |
Nov 09, 2022 | 13.37 | 13.57 | 13.18 | 13.31 | 98,403 | -0.16(-1.17%) |
Nov 08, 2022 | 13.19 | 13.51 | 13.19 | 13.47 | 43,970 | +0.18(+1.32%) |
Nov 07, 2022 | 13.34 | 13.39 | 13.24 | 13.29 | 72,597 | +0.02(+0.14%) |
Nov 04, 2022 | 12.90 | 13.34 | 12.85 | 13.27 | 82,893 | +0.58(+4.59%) |
Nov 03, 2022 | 12.75 | 12.92 | 12.65 | 12.69 | 51,676 | -0.06(-0.44%) |
Nov 02, 2022 | 13.31 | 13.31 | 12.74 | 12.75 | 120,281 | -0.68(-5.03%) |
Nov 01, 2022 | 13.56 | 13.66 | 13.35 | 13.42 | 84,654 | +0.04(+0.28%) |
Oct 31, 2022 | 13.39 | 13.88 | 13.07 | 13.38 | 142,044 | -0.03(-0.21%) |
Oct 28, 2022 | 13.44 | 13.71 | 13.40 | 13.41 | 106,149 | +0.09(+0.69%) |
Oct 27, 2022 | 14.03 | 14.12 | 13.21 | 13.32 | 70,743 | -0.79(-5.57%) |
Oct 26, 2022 | 15.13 | 15.21 | 13.88 | 14.11 | 57,530 | -0.87(-5.81%) |
Oct 25, 2022 | 14.53 | 15.19 | 14.53 | 14.97 | 41,339 | +0.23(+1.57%) |
Oct 24, 2022 | 14.62 | 14.89 | 14.49 | 14.74 | 54,236 | +0.19(+1.27%) |
Oct 21, 2022 | 14.20 | 14.72 | 14.17 | 14.56 | 73,302 | +0.50(+3.55%) |
Oct 20, 2022 | 14.45 | 14.45 | 13.98 | 14.06 | 33,582 | -0.33(-2.31%) |
Oct 19, 2022 | 14.02 | 14.41 | 14.02 | 14.39 | 58,252 | +0.21(+1.50%) |
Oct 18, 2022 | 14.69 | 14.70 | 14.13 | 14.18 | 62,378 | -0.13(-0.91%) |
Oct 17, 2022 | 13.88 | 14.39 | 13.88 | 14.31 | 64,006 | +0.59(+4.32%) |
Oct 14, 2022 | 13.85 | 13.85 | 13.49 | 13.72 | 68,008 | +0.03(+0.20%) |
Oct 13, 2022 | 13.20 | 13.80 | 13.20 | 13.69 | 58,453 | +0.21(+1.58%) |
Oct 12, 2022 | 13.50 | 13.60 | 13.38 | 13.48 | 35,024 | -0.05(-0.41%) |
Oct 11, 2022 | 13.69 | 13.74 | 13.40 | 13.53 | 44,885 | -0.15(-1.07%) |
Oct 10, 2022 | 13.49 | 13.77 | 13.48 | 13.68 | 49,718 | +0.28(+2.05%) |
Oct 07, 2022 | 13.62 | 13.62 | 13.38 | 13.40 | 61,594 | -0.36(-2.60%) |
Oct 06, 2022 | 13.98 | 14.06 | 13.71 | 13.76 | 41,330 | -0.25(-1.77%) |
Oct 05, 2022 | 14.03 | 14.13 | 13.99 | 14.01 | 37,398 | -0.22(-1.55%) |
Oct 04, 2022 | 14.21 | 14.50 | 14.20 | 14.23 | 71,910 | +0.21(+1.50%) |
Oct 03, 2022 | 13.51 | 14.21 | 13.51 | 14.02 | 98,467 | +0.72(+5.45%) |
Sep 30, 2022 | 13.46 | 13.60 | 13.26 | 13.29 | 73,183 | -0.07(-0.55%) |
Sep 29, 2022 | 13.37 | 13.42 | 13.12 | 13.37 | 70,402 | -0.11(-0.82%) |
Sep 28, 2022 | 13.22 | 13.61 | 13.17 | 13.48 | 77,051 | +0.38(+2.87%) |
Sep 27, 2022 | 13.25 | 13.32 | 12.92 | 13.10 | 91,134 | -0.06(-0.49%) |
Sep 26, 2022 | 13.28 | 13.55 | 13.14 | 13.16 | 85,704 | -0.16(-1.24%) |
Sep 23, 2022 | 13.49 | 13.50 | 13.08 | 13.33 | 98,674 | -0.23(-1.69%) |
Sep 22, 2022 | 13.74 | 13.90 | 13.51 | 13.56 | 59,663 | -0.24(-1.73%) |
Sep 21, 2022 | 14.31 | 14.31 | 13.77 | 13.80 | 89,456 | -0.37(-2.59%) |
Sep 20, 2022 | 14.29 | 14.29 | 14.01 | 14.16 | 53,833 | -0.25(-1.72%) |
Sep 19, 2022 | 14.21 | 14.58 | 14.21 | 14.41 | 69,014 | +0.08(+0.58%) |
Sep 16, 2022 | 14.02 | 14.33 | 13.81 | 14.33 | 248,679 | +0.16(+1.16%) |
Sep 15, 2022 | 14.18 | 14.44 | 14.07 | 14.16 | 75,110 | -0.07(-0.52%) |
Sep 14, 2022 | 14.41 | 14.48 | 14.13 | 14.24 | 65,003 | -0.22(-1.52%) |
Sep 13, 2022 | 14.78 | 14.85 | 14.39 | 14.46 | 58,595 | -0.67(-4.42%) |
Sep 12, 2022 | 14.89 | 15.16 | 14.72 | 15.13 | 54,845 | +0.36(+2.42%) |
Sep 09, 2022 | 14.95 | 15.01 | 14.74 | 14.77 | 36,589 | -0.12(-0.80%) |
Sep 08, 2022 | 14.81 | 14.96 | 14.69 | 14.89 | 53,834 | -0.02(-0.12%) |
Sep 07, 2022 | 14.67 | 15.02 | 14.67 | 14.91 | 60,730 | +0.15(+0.99%) |
Sep 06, 2022 | 14.93 | 15.09 | 14.75 | 14.76 | 103,704 | -0.17(-1.11%) |
Sep 02, 2022 | 15.08 | 15.16 | 14.81 | 14.92 | 106,572 | -0.11(-0.73%) |