Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.98 | 15.25 | 14.88 | 15.20 | 110,657 | +0.26(+1.74%) |
Nov 29, 2022 | 14.80 | 14.96 | 14.80 | 14.94 | 303,993 | +0.09(+0.61%) |
Nov 28, 2022 | 14.98 | 15.00 | 14.85 | 14.85 | 286,652 | -0.13(-0.87%) |
Nov 25, 2022 | 14.88 | 15.03 | 14.88 | 14.98 | 328,678 | +0.07(+0.47%) |
Nov 23, 2022 | 14.76 | 14.94 | 14.76 | 14.91 | 184,746 | -0.01(-0.07%) |
Nov 22, 2022 | 14.91 | 14.97 | 14.83 | 14.92 | 82,439 | +0.05(+0.34%) |
Nov 21, 2022 | 14.84 | 14.88 | 14.77 | 14.87 | 242,011 | +0.01(+0.07%) |
Nov 18, 2022 | 14.85 | 14.91 | 14.80 | 14.86 | 259,358 | +0.01(+0.07%) |
Nov 17, 2022 | 14.63 | 14.85 | 14.61 | 14.85 | 191,124 | +0.09(+0.61%) |
Nov 16, 2022 | 14.73 | 14.86 | 14.68 | 14.76 | 107,447 | +0.03(+0.20%) |
Nov 15, 2022 | 14.87 | 14.93 | 14.59 | 14.73 | 175,126 | +0.10(+0.68%) |
Nov 14, 2022 | 14.64 | 14.76 | 14.63 | 14.63 | 283,095 | +0.12(+0.83%) |
Nov 11, 2022 | 14.44 | 14.55 | 14.32 | 14.51 | 148,948 | +0.31(+2.18%) |
Nov 10, 2022 | 14.06 | 14.23 | 13.99 | 14.20 | 221,144 | +0.86(+6.45%) |
Nov 09, 2022 | 13.46 | 13.50 | 13.22 | 13.34 | 98,288 | -0.05(-0.37%) |
Nov 08, 2022 | 13.36 | 13.55 | 13.35 | 13.39 | 166,163 | -0.10(-0.74%) |
Nov 07, 2022 | 13.46 | 13.55 | 13.40 | 13.49 | 264,824 | +0.04(+0.30%) |
Nov 04, 2022 | 13.28 | 13.51 | 13.23 | 13.45 | 165,242 | +0.52(+4.02%) |
Nov 03, 2022 | 12.81 | 12.97 | 12.80 | 12.93 | 200,492 | -0.01(-0.08%) |
Nov 02, 2022 | 13.13 | 13.30 | 12.94 | 12.94 | 190,203 | -0.25(-1.86%) |
Nov 01, 2022 | 13.26 | 13.26 | 13.07 | 13.19 | 140,322 | +0.21(+1.66%) |
Oct 31, 2022 | 12.97 | 13.08 | 12.92 | 12.97 | 267,908 | -0.09(-0.69%) |
Oct 28, 2022 | 12.93 | 13.06 | 12.91 | 13.06 | 257,012 | +0.16(+1.24%) |
Oct 27, 2022 | 12.97 | 13.15 | 12.87 | 12.90 | 198,119 | -0.07(-0.54%) |
Oct 26, 2022 | 12.94 | 13.06 | 12.94 | 12.97 | 143,291 | +0.03(+0.23%) |
Oct 25, 2022 | 12.80 | 13.01 | 12.80 | 12.94 | 365,353 | +0.44(+3.52%) |
Oct 24, 2022 | 12.57 | 12.61 | 12.42 | 12.50 | 392,596 | +0.45(+3.73%) |
Oct 21, 2022 | 11.84 | 12.08 | 11.80 | 12.05 | 207,851 | +0.17(+1.43%) |
Oct 20, 2022 | 11.97 | 12.08 | 11.82 | 11.88 | 291,180 | -0.05(-0.42%) |
Oct 19, 2022 | 11.92 | 12.03 | 11.87 | 11.93 | 176,674 | +0.05(+0.42%) |
Oct 18, 2022 | 12.09 | 12.12 | 11.86 | 11.88 | 311,381 | -0.05(-0.42%) |
Oct 17, 2022 | 11.83 | 11.98 | 11.83 | 11.93 | 359,262 | +0.39(+3.38%) |
Oct 14, 2022 | 11.75 | 11.83 | 11.54 | 11.54 | 388,555 | -0.08(-0.69%) |
Oct 13, 2022 | 11.14 | 11.64 | 11.14 | 11.62 | 359,042 | +0.49(+4.40%) |
Oct 12, 2022 | 11.22 | 11.28 | 11.13 | 11.13 | 190,005 | -0.10(-0.89%) |
Oct 11, 2022 | 11.29 | 11.39 | 11.18 | 11.23 | 369,170 | -0.16(-1.40%) |
Oct 10, 2022 | 11.48 | 11.50 | 11.36 | 11.39 | 423,197 | -0.28(-2.40%) |
Oct 07, 2022 | 11.77 | 11.79 | 11.59 | 11.67 | 257,595 | -0.04(-0.34%) |
Oct 06, 2022 | 11.82 | 11.87 | 11.70 | 11.71 | 272,166 | -0.45(-3.70%) |
Oct 05, 2022 | 12.20 | 12.22 | 11.96 | 12.16 | 269,234 | -0.21(-1.70%) |
Oct 04, 2022 | 12.23 | 12.37 | 12.21 | 12.37 | 379,757 | +0.40(+3.34%) |
Oct 03, 2022 | 11.82 | 11.98 | 11.77 | 11.97 | 344,105 | +0.36(+3.10%) |
Sep 30, 2022 | 11.60 | 11.71 | 11.53 | 11.61 | 484,977 | -0.13(-1.11%) |
Sep 29, 2022 | 11.51 | 11.78 | 11.49 | 11.74 | 2,496,081 | -0.14(-1.18%) |
Sep 28, 2022 | 11.53 | 11.89 | 11.46 | 11.88 | 822,476 | +0.34(+2.95%) |
Sep 27, 2022 | 11.73 | 11.79 | 11.47 | 11.54 | 621,416 | -0.15(-1.28%) |
Sep 26, 2022 | 11.82 | 11.88 | 11.59 | 11.69 | 383,852 | -0.43(-3.55%) |
Sep 23, 2022 | 12.17 | 12.20 | 12.06 | 12.12 | 229,111 | -0.41(-3.27%) |
Sep 22, 2022 | 12.48 | 12.58 | 12.41 | 12.53 | 176,885 | +0.03(+0.24%) |
Sep 21, 2022 | 12.72 | 12.78 | 12.43 | 12.50 | 136,059 | -0.06(-0.48%) |
Sep 20, 2022 | 12.65 | 12.70 | 12.51 | 12.56 | 152,492 | -0.39(-3.01%) |
Sep 19, 2022 | 12.70 | 12.98 | 12.70 | 12.95 | 274,193 | +0.01(+0.08%) |
Sep 16, 2022 | 12.84 | 13.00 | 12.84 | 12.94 | 168,243 | +0.03(+0.23%) |
Sep 15, 2022 | 12.97 | 13.02 | 12.87 | 12.91 | 196,214 | -0.18(-1.38%) |
Sep 14, 2022 | 13.14 | 13.21 | 13.03 | 13.09 | 110,007 | -0.13(-0.98%) |
Sep 13, 2022 | 13.32 | 13.39 | 13.20 | 13.22 | 190,226 | +0.13(+0.99%) |
Sep 12, 2022 | 13.11 | 13.19 | 13.05 | 13.09 | 271,638 | +0.13(+1.00%) |
Sep 09, 2022 | 12.93 | 12.98 | 12.86 | 12.96 | 181,836 | +0.21(+1.65%) |
Sep 08, 2022 | 12.57 | 12.79 | 12.54 | 12.75 | 315,417 | -0.02(-0.16%) |
Sep 07, 2022 | 12.59 | 12.77 | 12.01 | 12.77 | 294,525 | +0.74(+6.15%) |
Sep 06, 2022 | 12.08 | 12.11 | 11.96 | 12.03 | 468,514 | +0.11(+0.92%) |
Sep 02, 2022 | 12.17 | 12.27 | 11.86 | 11.92 | 226,075 | +0.03(+0.25%) |