Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.35 | 14.65 | 14.30 | 14.61 | 10,798 | +0.65(+4.68%) |
Nov 29, 2022 | 13.93 | 14.04 | 13.91 | 13.96 | 9,582 | +0.41(+3.02%) |
Nov 28, 2022 | 13.59 | 13.70 | 13.51 | 13.55 | 55,503 | +0.04(+0.33%) |
Nov 25, 2022 | 13.52 | 13.55 | 13.50 | 13.51 | 23,125 | -0.21(-1.56%) |
Nov 23, 2022 | 13.66 | 13.77 | 13.60 | 13.72 | 14,242 | +0.18(+1.37%) |
Nov 22, 2022 | 13.50 | 13.54 | 13.38 | 13.54 | 12,400 | -0.22(-1.63%) |
Nov 21, 2022 | 13.82 | 13.89 | 13.69 | 13.76 | 23,408 | -0.30(-2.11%) |
Nov 18, 2022 | 14.21 | 14.21 | 13.97 | 14.06 | 30,777 | -0.18(-1.28%) |
Nov 17, 2022 | 13.82 | 14.35 | 13.82 | 14.24 | 43,634 | +0.13(+0.91%) |
Nov 16, 2022 | 14.29 | 14.32 | 14.08 | 14.11 | 46,496 | -0.42(-2.89%) |
Nov 15, 2022 | 14.43 | 14.69 | 14.42 | 14.53 | 31,752 | +0.82(+5.98%) |
Nov 14, 2022 | 13.64 | 13.82 | 13.64 | 13.71 | 13,885 | -0.11(-0.76%) |
Nov 11, 2022 | 13.64 | 13.86 | 13.64 | 13.82 | 10,927 | +0.67(+5.11%) |
Nov 10, 2022 | 12.93 | 13.18 | 12.93 | 13.14 | 41,321 | +0.70(+5.62%) |
Nov 09, 2022 | 12.70 | 12.70 | 12.38 | 12.44 | 21,486 | -0.47(-3.63%) |
Nov 08, 2022 | 12.77 | 12.99 | 12.74 | 12.91 | 13,888 | +0.07(+0.54%) |
Nov 07, 2022 | 12.94 | 12.97 | 12.84 | 12.84 | 14,378 | +0.06(+0.43%) |
Nov 04, 2022 | 12.84 | 12.85 | 12.65 | 12.79 | 20,871 | +0.60(+4.92%) |
Nov 03, 2022 | 11.94 | 12.26 | 11.94 | 12.19 | 15,713 | +0.09(+0.72%) |
Nov 02, 2022 | 12.32 | 12.10 | 12.10 | 9,377 | -0.05(-0.45%) | |
Nov 01, 2022 | 12.38 | 12.38 | 12.16 | 12.16 | 7,942 | +0.26(+2.19%) |
Oct 31, 2022 | 11.66 | 11.90 | 11.66 | 11.90 | 19,487 | +0.16(+1.38%) |
Oct 28, 2022 | 11.55 | 11.74 | 11.48 | 11.73 | 34,448 | -0.11(-0.93%) |
Oct 27, 2022 | 11.89 | 12.03 | 11.84 | 11.84 | 27,065 | -0.19(-1.57%) |
Oct 26, 2022 | 11.73 | 12.22 | 11.73 | 12.03 | 41,491 | +0.36(+3.12%) |
Oct 25, 2022 | 11.53 | 11.74 | 11.53 | 11.67 | 24,363 | +0.27(+2.39%) |
Oct 24, 2022 | 11.40 | 11.40 | 11.08 | 11.40 | 33,316 | -0.80(-6.56%) |
Oct 21, 2022 | 11.93 | 12.20 | 11.87 | 12.20 | 13,602 | +0.13(+1.04%) |
Oct 20, 2022 | 12.15 | 12.42 | 12.04 | 12.07 | 42,180 | -0.02(-0.19%) |
Oct 19, 2022 | 12.35 | 12.35 | 12.05 | 12.09 | 17,972 | -0.57(-4.49%) |
Oct 18, 2022 | 12.78 | 12.92 | 12.54 | 12.66 | 29,265 | +0.14(+1.11%) |
Oct 17, 2022 | 12.38 | 12.64 | 12.38 | 12.52 | 21,841 | +0.39(+3.20%) |
Oct 14, 2022 | 12.57 | 12.61 | 12.13 | 12.13 | 4,979 | -0.32(-2.56%) |
Oct 13, 2022 | 12.13 | 12.54 | 12.06 | 12.45 | 16,204 | -0.22(-1.76%) |
Oct 12, 2022 | 12.63 | 12.75 | 12.61 | 12.68 | 31,160 | -0.07(-0.52%) |
Oct 11, 2022 | 12.95 | 12.95 | 12.64 | 12.74 | 27,013 | -0.41(-3.11%) |
Oct 10, 2022 | 13.26 | 13.28 | 13.06 | 13.15 | 55,973 | -0.33(-2.44%) |
Oct 07, 2022 | 13.72 | 13.72 | 13.45 | 13.48 | 16,524 | -0.48(-3.47%) |
Oct 06, 2022 | 14.00 | 14.06 | 13.93 | 13.97 | 10,003 | +0.05(+0.33%) |
Oct 05, 2022 | 13.93 | 14.02 | 13.76 | 13.92 | 29,003 | -0.16(-1.13%) |
Oct 04, 2022 | 13.78 | 14.14 | 13.78 | 14.08 | 79,616 | +0.59(+4.40%) |
Oct 03, 2022 | 13.31 | 13.53 | 13.27 | 13.49 | 18,191 | +0.34(+2.57%) |
Sep 30, 2022 | 13.10 | 13.33 | 13.05 | 13.15 | 35,070 | +0.05(+0.39%) |
Sep 29, 2022 | 13.27 | 13.27 | 13.01 | 13.10 | 14,281 | -0.46(-3.40%) |
Sep 28, 2022 | 13.18 | 13.58 | 13.24 | 13.56 | 18,515 | +0.26(+1.98%) |
Sep 27, 2022 | 13.50 | 13.65 | 13.27 | 13.29 | 32,550 | -0.03(-0.22%) |
Sep 26, 2022 | 13.48 | 13.52 | 13.31 | 13.32 | 15,168 | -0.03(-0.23%) |
Sep 23, 2022 | 13.46 | 13.46 | 13.25 | 13.35 | 17,147 | -0.43(-3.10%) |
Sep 22, 2022 | 13.93 | 13.94 | 13.70 | 13.78 | 12,467 | -0.19(-1.33%) |
Sep 21, 2022 | 14.27 | 14.27 | 13.96 | 13.97 | 36,526 | -0.37(-2.57%) |
Sep 20, 2022 | 14.36 | 14.45 | 14.28 | 14.33 | 22,514 | -0.11(-0.78%) |
Sep 19, 2022 | 14.22 | 14.45 | 14.22 | 14.45 | 26,307 | +0.04(+0.26%) |
Sep 16, 2022 | 14.54 | 14.54 | 14.33 | 14.41 | 22,085 | -0.34(-2.32%) |
Sep 15, 2022 | 14.76 | 14.94 | 14.73 | 14.75 | 16,512 | -0.15(-1.01%) |
Sep 14, 2022 | 14.93 | 14.93 | 14.79 | 14.90 | 21,995 | -0.02(-0.10%) |
Sep 13, 2022 | 15.13 | 15.13 | 14.88 | 14.92 | 62,033 | -0.60(-3.86%) |
Sep 12, 2022 | 15.37 | 15.53 | 15.37 | 15.52 | 16,000 | +0.24(+1.57%) |
Sep 09, 2022 | 15.03 | 15.29 | 15.03 | 15.28 | 17,645 | +0.44(+2.96%) |
Sep 08, 2022 | 14.72 | 14.85 | 14.68 | 14.84 | 15,623 | -0.07(-0.47%) |
Sep 07, 2022 | 14.68 | 14.91 | 14.55 | 14.91 | 9,731 | +0.20(+1.39%) |
Sep 06, 2022 | 14.93 | 14.93 | 14.69 | 14.70 | 8,899 | -0.34(-2.25%) |
Sep 02, 2022 | 15.24 | 15.28 | 15.00 | 15.04 | 6,216 | -0.23(-1.54%) |