Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.81 | 12.10 | 11.72 | 12.01 | 17,399 | +0.19(+1.60%) |
Nov 29, 2022 | 11.67 | 11.91 | 11.64 | 11.82 | 42,667 | +0.44(+3.90%) |
Nov 28, 2022 | 11.44 | 11.49 | 11.37 | 11.38 | 97,011 | -0.19(-1.63%) |
Nov 25, 2022 | 11.78 | 11.82 | 11.42 | 11.57 | 33,511 | +0.09(+0.82%) |
Nov 23, 2022 | 11.34 | 11.60 | 11.32 | 11.47 | 39,787 | -0.09(-0.82%) |
Nov 22, 2022 | 11.80 | 11.82 | 11.44 | 11.57 | 128,339 | -0.41(-3.39%) |
Nov 21, 2022 | 11.77 | 11.98 | 11.69 | 11.97 | 24,397 | +0.50(+4.36%) |
Nov 18, 2022 | 11.67 | 11.72 | 11.44 | 11.47 | 77,685 | +0.06(+0.50%) |
Nov 17, 2022 | 11.00 | 11.47 | 10.91 | 11.42 | 259,431 | -0.23(-1.95%) |
Nov 16, 2022 | 12.09 | 12.09 | 11.51 | 11.64 | 104,642 | -0.56(-4.56%) |
Nov 15, 2022 | 12.44 | 12.47 | 12.20 | 12.20 | 31,544 | -0.02(-0.15%) |
Nov 14, 2022 | 12.13 | 12.41 | 12.05 | 12.22 | 85,363 | +0.14(+1.17%) |
Nov 11, 2022 | 11.99 | 12.37 | 11.96 | 12.08 | 49,782 | +0.17(+1.43%) |
Nov 10, 2022 | 12.49 | 12.51 | 11.74 | 11.91 | 218,713 | -1.17(-8.95%) |
Nov 09, 2022 | 13.32 | 13.39 | 13.06 | 13.08 | 112,667 | -0.24(-1.77%) |
Nov 08, 2022 | 13.29 | 13.54 | 13.16 | 13.31 | 78,961 | -0.07(-0.49%) |
Nov 07, 2022 | 13.99 | 13.99 | 13.29 | 13.38 | 61,065 | -0.81(-5.72%) |
Nov 04, 2022 | 14.32 | 14.37 | 14.13 | 14.19 | 79,303 | +0.28(+2.04%) |
Nov 03, 2022 | 13.39 | 13.95 | 13.31 | 13.91 | 132,219 | +0.54(+4.02%) |
Nov 02, 2022 | 13.78 | 13.78 | 13.30 | 13.37 | 52,596 | -0.40(-2.88%) |
Nov 01, 2022 | 13.61 | 14.00 | 13.39 | 13.77 | 216,960 | +0.20(+1.46%) |
Oct 31, 2022 | 12.63 | 13.58 | 12.63 | 13.57 | 295,416 | +0.87(+6.84%) |
Oct 28, 2022 | 12.55 | 12.72 | 12.46 | 12.70 | 37,641 | +0.01(+0.07%) |
Oct 27, 2022 | 12.31 | 12.88 | 12.31 | 12.69 | 40,540 | +0.61(+5.08%) |
Oct 26, 2022 | 12.43 | 12.43 | 12.02 | 12.08 | 32,132 | -0.50(-3.98%) |
Oct 25, 2022 | 12.65 | 12.79 | 12.50 | 12.58 | 22,108 | -0.24(-1.84%) |
Oct 24, 2022 | 12.94 | 12.95 | 12.77 | 12.81 | 29,132 | -0.50(-3.76%) |
Oct 21, 2022 | 12.74 | 13.31 | 12.74 | 13.31 | 56,432 | +0.51(+3.98%) |
Oct 20, 2022 | 12.79 | 12.87 | 12.77 | 12.80 | 2,217 | +0.04(+0.30%) |
Oct 19, 2022 | 12.73 | 12.82 | 12.63 | 12.77 | 17,151 | +0.03(+0.22%) |
Oct 18, 2022 | 12.83 | 12.86 | 12.62 | 12.74 | 9,338 | +0.10(+0.82%) |
Oct 17, 2022 | 12.60 | 12.71 | 12.56 | 12.63 | 7,626 | +0.31(+2.53%) |
Oct 14, 2022 | 12.79 | 12.79 | 12.31 | 12.32 | 5,298 | -0.50(-3.90%) |
Oct 13, 2022 | 12.46 | 12.88 | 12.43 | 12.82 | 10,246 | +0.14(+1.12%) |
Oct 12, 2022 | 12.76 | 12.79 | 12.61 | 12.68 | 59,372 | -0.19(-1.47%) |
Oct 11, 2022 | 13.16 | 13.16 | 12.81 | 12.87 | 9,510 | -0.33(-2.50%) |
Oct 10, 2022 | 13.26 | 13.30 | 13.08 | 13.20 | 12,097 | +0.10(+0.79%) |
Oct 07, 2022 | 13.25 | 13.25 | 13.05 | 13.10 | 6,342 | -0.18(-1.35%) |
Oct 06, 2022 | 13.20 | 13.31 | 13.18 | 13.28 | 42,190 | +0.11(+0.82%) |
Oct 05, 2022 | 13.14 | 13.26 | 12.96 | 13.17 | 256,972 | -0.06(-0.47%) |
Oct 04, 2022 | 13.46 | 13.51 | 13.12 | 13.23 | 144,443 | +0.05(+0.36%) |
Oct 03, 2022 | 12.80 | 13.27 | 12.64 | 13.18 | 150,161 | +1.07(+8.80%) |
Sep 30, 2022 | 11.79 | 12.18 | 11.79 | 12.12 | 71,668 | +0.24(+1.99%) |
Sep 29, 2022 | 11.87 | 11.90 | 11.66 | 11.88 | 20,339 | -0.20(-1.64%) |
Sep 28, 2022 | 12.09 | 12.21 | 12.05 | 12.08 | 33,665 | +0.06(+0.47%) |
Sep 27, 2022 | 12.30 | 12.35 | 12.00 | 12.02 | 67,156 | -0.17(-1.39%) |
Sep 26, 2022 | 12.49 | 12.58 | 12.07 | 12.19 | 50,929 | -0.65(-5.07%) |
Sep 23, 2022 | 12.89 | 12.89 | 12.64 | 12.84 | 18,397 | -0.51(-3.82%) |
Sep 22, 2022 | 13.08 | 13.35 | 12.91 | 13.35 | 17,302 | +0.36(+2.76%) |
Sep 21, 2022 | 13.04 | 13.04 | 12.88 | 12.99 | 10,875 | -0.02(-0.15%) |
Sep 20, 2022 | 12.80 | 13.13 | 12.75 | 13.01 | 8,516 | +0.00(+0.00%) |
Sep 19, 2022 | 12.43 | 13.03 | 12.43 | 13.01 | 37,171 | +0.49(+3.89%) |
Sep 16, 2022 | 12.34 | 12.55 | 12.28 | 12.52 | 23,004 | -0.11(-0.87%) |
Sep 15, 2022 | 12.74 | 12.88 | 12.61 | 12.63 | 29,971 | -0.25(-1.98%) |
Sep 14, 2022 | 12.90 | 12.97 | 12.80 | 12.89 | 13,863 | +0.04(+0.29%) |
Sep 13, 2022 | 13.04 | 13.10 | 12.81 | 12.85 | 205,965 | -0.55(-4.08%) |
Sep 12, 2022 | 13.40 | 13.47 | 13.36 | 13.40 | 43,976 | +0.22(+1.65%) |
Sep 09, 2022 | 12.94 | 13.20 | 12.94 | 13.18 | 21,441 | +0.37(+2.88%) |
Sep 08, 2022 | 12.81 | 12.93 | 12.63 | 12.81 | 47,825 | -0.05(-0.38%) |
Sep 07, 2022 | 12.67 | 12.97 | 12.54 | 12.86 | 32,466 | +0.17(+1.34%) |
Sep 06, 2022 | 12.91 | 12.92 | 12.64 | 12.69 | 146,611 | -0.27(-2.11%) |
Sep 02, 2022 | 12.97 | 13.14 | 12.91 | 12.96 | 18,860 | +0.16(+1.25%) |