Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.92 | 13.92 | 13.78 | 13.84 | 21,516 | +0.31(+2.26%) |
Nov 29, 2022 | 13.50 | 13.54 | 13.46 | 13.54 | 4,159 | +0.19(+1.45%) |
Nov 28, 2022 | 13.12 | 13.44 | 13.12 | 13.34 | 3,358 | -0.04(-0.26%) |
Nov 25, 2022 | 13.25 | 13.45 | 13.25 | 13.38 | 2,833 | +0.18(+1.34%) |
Nov 23, 2022 | 13.30 | 13.30 | 13.20 | 13.20 | 2,953 | +0.03(+0.20%) |
Nov 22, 2022 | 13.14 | 13.18 | 13.14 | 13.18 | 3,463 | +0.29(+2.25%) |
Nov 21, 2022 | 12.85 | 12.88 | 12.84 | 12.88 | 2,888 | +0.04(+0.27%) |
Nov 18, 2022 | 12.74 | 12.88 | 12.74 | 12.85 | 5,935 | -0.21(-1.62%) |
Nov 17, 2022 | 13.00 | 13.10 | 12.95 | 13.06 | 9,479 | -0.24(-1.79%) |
Nov 16, 2022 | 13.44 | 13.44 | 13.30 | 13.30 | 3,621 | -0.16(-1.18%) |
Nov 15, 2022 | 13.59 | 13.59 | 13.44 | 13.46 | 5,152 | +0.31(+2.35%) |
Nov 14, 2022 | 13.37 | 13.37 | 13.15 | 13.15 | 39,057 | -0.33(-2.47%) |
Nov 11, 2022 | 13.57 | 13.57 | 13.42 | 13.48 | 6,527 | +0.10(+0.73%) |
Nov 10, 2022 | 13.33 | 13.52 | 13.30 | 13.38 | 8,428 | +0.54(+4.19%) |
Nov 09, 2022 | 13.02 | 13.02 | 12.84 | 12.84 | 120,312 | -0.32(-2.41%) |
Nov 08, 2022 | 13.19 | 13.26 | 13.13 | 13.16 | 12,152 | -0.15(-1.16%) |
Nov 07, 2022 | 13.45 | 13.45 | 13.26 | 13.32 | 17,154 | +0.04(+0.27%) |
Nov 04, 2022 | 13.10 | 13.28 | 13.10 | 13.28 | 4,929 | +0.69(+5.46%) |
Nov 03, 2022 | 12.37 | 12.64 | 12.37 | 12.59 | 12,689 | +0.16(+1.28%) |
Nov 02, 2022 | 12.29 | 12.53 | 12.44 | 4,774 | +0.19(+1.51%) | |
Nov 01, 2022 | 12.35 | 12.36 | 12.14 | 12.25 | 144,293 | +0.18(+1.46%) |
Oct 31, 2022 | 12.19 | 12.19 | 12.03 | 12.07 | 13,202 | -0.63(-4.93%) |
Oct 28, 2022 | 12.86 | 12.86 | 12.68 | 12.70 | 122,553 | -0.21(-1.64%) |
Oct 27, 2022 | 12.90 | 12.93 | 12.89 | 12.91 | 5,620 | -0.08(-0.61%) |
Oct 26, 2022 | 12.95 | 13.12 | 12.87 | 12.99 | 20,043 | -0.01(-0.07%) |
Oct 25, 2022 | 12.84 | 13.06 | 12.84 | 13.00 | 3,835 | +0.17(+1.30%) |
Oct 24, 2022 | 13.01 | 13.01 | 12.73 | 12.83 | 12,150 | -0.63(-4.65%) |
Oct 21, 2022 | 13.19 | 13.46 | 13.19 | 13.46 | 2,199 | +0.29(+2.21%) |
Oct 20, 2022 | 13.24 | 13.40 | 13.16 | 13.17 | 34,012 | -0.16(-1.19%) |
Oct 19, 2022 | 13.18 | 13.33 | 13.18 | 13.33 | 10,542 | +0.16(+1.21%) |
Oct 18, 2022 | 13.47 | 13.47 | 13.12 | 13.17 | 18,900 | -0.17(-1.26%) |
Oct 17, 2022 | 13.24 | 13.42 | 13.24 | 13.33 | 4,028 | +0.34(+2.65%) |
Oct 14, 2022 | 13.32 | 13.33 | 12.99 | 12.99 | 53,018 | -0.24(-1.80%) |
Oct 13, 2022 | 13.08 | 13.23 | 12.83 | 13.23 | 26,904 | -0.16(-1.19%) |
Oct 12, 2022 | 13.54 | 13.61 | 13.33 | 13.39 | 6,396 | -0.13(-0.99%) |
Oct 11, 2022 | 13.43 | 13.62 | 13.43 | 13.52 | 4,929 | +0.02(+0.14%) |
Oct 10, 2022 | 13.80 | 13.80 | 13.50 | 13.50 | 37,234 | -0.42(-3.04%) |
Oct 07, 2022 | 13.88 | 13.92 | 13.86 | 13.92 | 22,788 | -0.10(-0.69%) |
Oct 06, 2022 | 14.08 | 14.08 | 13.93 | 14.02 | 23,695 | -0.04(-0.31%) |
Oct 05, 2022 | 13.97 | 14.07 | 13.96 | 14.07 | 24,007 | +0.15(+1.08%) |
Oct 04, 2022 | 13.75 | 13.99 | 13.74 | 13.92 | 15,204 | +0.36(+2.67%) |
Oct 03, 2022 | 13.41 | 13.70 | 13.41 | 13.55 | 135,793 | +0.21(+1.59%) |
Sep 30, 2022 | 13.55 | 13.55 | 13.34 | 13.34 | 4,252 | -0.12(-0.92%) |
Sep 29, 2022 | 13.32 | 13.47 | 13.30 | 13.47 | 2,860 | +0.01(+0.06%) |
Sep 28, 2022 | 13.32 | 13.46 | 13.24 | 13.46 | 28,855 | -0.03(-0.26%) |
Sep 27, 2022 | 13.41 | 13.53 | 13.31 | 13.49 | 22,291 | +0.15(+1.12%) |
Sep 26, 2022 | 13.43 | 13.51 | 13.09 | 13.34 | 51,755 | -0.42(-3.07%) |
Sep 23, 2022 | 14.00 | 14.00 | 13.76 | 13.77 | 61,860 | -0.65(-4.52%) |
Sep 22, 2022 | 14.49 | 14.54 | 14.40 | 14.42 | 8,977 | +0.31(+2.19%) |
Sep 21, 2022 | 14.24 | 14.32 | 14.11 | 14.11 | 19,549 | +0.12(+0.88%) |
Sep 20, 2022 | 13.92 | 14.05 | 13.86 | 13.99 | 7,892 | -0.02(-0.13%) |
Sep 19, 2022 | 13.99 | 14.03 | 13.83 | 14.00 | 117,910 | +0.21(+1.53%) |
Sep 16, 2022 | 13.83 | 13.91 | 13.77 | 13.79 | 10,275 | -0.49(-3.42%) |
Sep 15, 2022 | 14.44 | 14.44 | 13.78 | 14.28 | 16,875 | -0.35(-2.42%) |
Sep 14, 2022 | 14.68 | 14.75 | 14.35 | 14.64 | 195,155 | +0.08(+0.53%) |
Sep 13, 2022 | 14.88 | 14.88 | 14.51 | 14.56 | 12,116 | -0.48(-3.17%) |
Sep 12, 2022 | 15.01 | 15.08 | 14.96 | 15.03 | 23,020 | +0.08(+0.53%) |
Sep 09, 2022 | 15.03 | 15.03 | 14.83 | 14.96 | 30,009 | +0.21(+1.43%) |
Sep 08, 2022 | 14.87 | 14.87 | 14.59 | 14.74 | 59,019 | -0.17(-1.12%) |
Sep 07, 2022 | 15.06 | 15.06 | 14.79 | 14.91 | 43,028 | -0.16(-1.05%) |
Sep 06, 2022 | 14.89 | 15.10 | 14.89 | 15.07 | 39,825 | +0.89(+6.28%) |
Sep 02, 2022 | 14.29 | 14.33 | 14.14 | 14.18 | 41,751 | +0.04(+0.31%) |