Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.83 | 13.40 | 12.54 | 13.40 | 1,216,225 | +0.58(+4.51%) |
Nov 29, 2022 | 12.69 | 13.03 | 12.56 | 12.82 | 1,019,021 | -0.23(-1.74%) |
Nov 28, 2022 | 13.19 | 13.34 | 12.94 | 13.04 | 945,294 | -0.43(-3.17%) |
Nov 25, 2022 | 13.47 | 13.60 | 13.40 | 13.47 | 233,982 | -0.08(-0.56%) |
Nov 23, 2022 | 13.30 | 13.66 | 13.30 | 13.55 | 803,205 | +0.10(+0.78%) |
Nov 22, 2022 | 13.05 | 13.51 | 13.03 | 13.44 | 769,802 | +0.63(+4.88%) |
Nov 21, 2022 | 13.00 | 13.10 | 12.72 | 12.82 | 761,239 | -0.46(-3.43%) |
Nov 18, 2022 | 13.41 | 13.50 | 13.03 | 13.27 | 1,187,275 | +0.19(+1.45%) |
Nov 17, 2022 | 13.07 | 13.22 | 12.99 | 13.08 | 851,392 | -0.30(-2.27%) |
Nov 16, 2022 | 13.93 | 14.03 | 13.37 | 13.39 | 977,839 | -0.70(-4.98%) |
Nov 15, 2022 | 14.02 | 14.46 | 13.91 | 14.09 | 1,714,385 | +0.36(+2.62%) |
Nov 14, 2022 | 13.58 | 13.92 | 13.35 | 13.73 | 1,751,417 | -0.10(-0.75%) |
Nov 11, 2022 | 13.01 | 14.15 | 12.88 | 13.83 | 3,091,251 | +1.28(+10.16%) |
Nov 10, 2022 | 11.82 | 12.57 | 11.68 | 12.56 | 1,608,543 | +1.35(+12.02%) |
Nov 09, 2022 | 11.65 | 11.79 | 11.17 | 11.21 | 1,048,619 | -0.65(-5.49%) |
Nov 08, 2022 | 11.65 | 12.42 | 11.56 | 11.86 | 1,740,454 | +0.43(+3.74%) |
Nov 07, 2022 | 11.36 | 11.49 | 10.99 | 11.43 | 1,235,260 | +0.19(+1.65%) |
Nov 04, 2022 | 10.56 | 11.39 | 10.56 | 11.25 | 2,108,826 | +0.89(+8.62%) |
Nov 03, 2022 | 10.46 | 10.62 | 10.31 | 10.35 | 1,229,174 | -0.34(-3.21%) |
Nov 02, 2022 | 11.21 | 10.70 | 10.70 | 922,641 | -0.48(-4.32%) | |
Nov 01, 2022 | 11.23 | 11.62 | 11.16 | 11.18 | 1,764,213 | +0.03(+0.25%) |
Oct 31, 2022 | 11.02 | 11.49 | 10.86 | 11.15 | 2,582,940 | +0.25(+2.30%) |
Oct 28, 2022 | 11.45 | 11.57 | 10.60 | 10.90 | 3,260,567 | -0.77(-6.61%) |
Oct 27, 2022 | 11.56 | 12.18 | 11.16 | 11.67 | 2,109,204 | -0.55(-4.49%) |
Oct 26, 2022 | 12.66 | 12.71 | 12.05 | 12.22 | 3,014,653 | -0.31(-2.45%) |
Oct 25, 2022 | 12.24 | 12.68 | 12.13 | 12.53 | 1,093,285 | +0.22(+1.81%) |
Oct 24, 2022 | 12.65 | 12.66 | 12.23 | 12.31 | 1,016,177 | -0.32(-2.50%) |
Oct 21, 2022 | 12.03 | 12.69 | 12.03 | 12.62 | 1,925,181 | +0.70(+5.85%) |
Oct 20, 2022 | 11.88 | 12.27 | 11.78 | 11.92 | 2,050,611 | +0.15(+1.26%) |
Oct 19, 2022 | 12.15 | 12.27 | 11.69 | 11.78 | 875,738 | -0.45(-3.65%) |
Oct 18, 2022 | 12.18 | 12.40 | 12.09 | 12.22 | 1,251,107 | +0.34(+2.89%) |
Oct 17, 2022 | 12.04 | 12.28 | 11.78 | 11.88 | 1,056,299 | +0.13(+1.11%) |
Oct 14, 2022 | 12.05 | 12.17 | 11.67 | 11.75 | 1,201,299 | -0.12(-1.02%) |
Oct 13, 2022 | 10.96 | 11.98 | 10.87 | 11.87 | 1,555,510 | +0.86(+7.76%) |
Oct 12, 2022 | 10.97 | 11.12 | 10.73 | 11.01 | 1,170,638 | +0.05(+0.42%) |
Oct 11, 2022 | 11.35 | 11.35 | 10.78 | 10.97 | 1,539,718 | -0.48(-4.22%) |
Oct 10, 2022 | 11.38 | 11.62 | 11.37 | 11.45 | 877,887 | +0.18(+1.57%) |
Oct 07, 2022 | 11.50 | 11.63 | 11.24 | 11.27 | 1,104,487 | -0.37(-3.19%) |
Oct 06, 2022 | 12.03 | 12.25 | 11.58 | 11.65 | 1,648,285 | -0.52(-4.28%) |
Oct 05, 2022 | 11.94 | 12.28 | 11.92 | 12.17 | 1,712,040 | -0.01(-0.08%) |
Oct 04, 2022 | 12.04 | 12.36 | 12.01 | 12.18 | 1,978,126 | +0.33(+2.83%) |
Oct 03, 2022 | 11.50 | 11.99 | 11.18 | 11.84 | 1,833,586 | +0.46(+4.00%) |
Sep 30, 2022 | 10.99 | 11.54 | 10.92 | 11.39 | 2,255,773 | +0.38(+3.46%) |
Sep 29, 2022 | 10.54 | 11.05 | 10.37 | 11.00 | 2,301,684 | +0.27(+2.51%) |
Sep 28, 2022 | 10.56 | 10.87 | 10.40 | 10.73 | 1,538,727 | +0.32(+3.03%) |
Sep 27, 2022 | 10.62 | 10.81 | 10.36 | 10.42 | 1,013,216 | -0.07(-0.62%) |
Sep 26, 2022 | 10.45 | 10.78 | 10.35 | 10.48 | 2,165,375 | -0.20(-1.83%) |
Sep 23, 2022 | 10.66 | 10.78 | 10.40 | 10.68 | 1,805,587 | -0.11(-1.03%) |
Sep 22, 2022 | 11.07 | 11.10 | 10.75 | 10.79 | 2,444,293 | -0.20(-1.78%) |
Sep 21, 2022 | 11.61 | 11.65 | 10.99 | 10.99 | 2,106,480 | -0.56(-4.83%) |
Sep 20, 2022 | 11.94 | 11.98 | 11.35 | 11.54 | 2,118,944 | -0.72(-5.84%) |
Sep 19, 2022 | 11.92 | 12.32 | 11.80 | 12.26 | 2,329,230 | -0.46(-3.58%) |
Sep 16, 2022 | 12.46 | 12.72 | 12.10 | 12.71 | 2,671,353 | -0.06(-0.44%) |
Sep 15, 2022 | 12.43 | 12.88 | 12.43 | 12.77 | 1,455,844 | +0.32(+2.54%) |
Sep 14, 2022 | 13.08 | 13.10 | 12.27 | 12.45 | 2,454,526 | -0.70(-5.30%) |
Sep 13, 2022 | 13.35 | 13.49 | 13.09 | 13.15 | 1,639,807 | -0.66(-4.78%) |
Sep 12, 2022 | 13.66 | 13.97 | 13.58 | 13.81 | 1,070,507 | +0.22(+1.64%) |
Sep 09, 2022 | 13.41 | 13.63 | 13.41 | 13.59 | 1,160,741 | +0.43(+3.25%) |
Sep 08, 2022 | 13.08 | 13.20 | 12.81 | 13.16 | 869,134 | -0.15(-1.12%) |
Sep 07, 2022 | 12.77 | 13.34 | 12.76 | 13.31 | 997,430 | +0.42(+3.24%) |
Sep 06, 2022 | 13.39 | 13.58 | 12.89 | 12.89 | 1,433,908 | -0.37(-2.80%) |
Sep 02, 2022 | 13.74 | 13.74 | 13.14 | 13.26 | 753,458 | -0.20(-1.45%) |