Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.58 | 13.06 | 12.19 | 12.95 | 1,035,308 | +0.44(+3.52%) |
Nov 29, 2022 | 12.57 | 12.82 | 12.45 | 12.51 | 466,085 | -0.01(-0.08%) |
Nov 28, 2022 | 13.46 | 13.67 | 12.50 | 12.52 | 1,528,657 | -1.17(-8.55%) |
Nov 25, 2022 | 13.51 | 13.79 | 13.50 | 13.69 | 88,077 | +0.08(+0.59%) |
Nov 23, 2022 | 14.64 | 14.64 | 13.04 | 13.61 | 274,719 | -1.03(-7.04%) |
Nov 22, 2022 | 14.30 | 14.73 | 13.80 | 14.64 | 217,741 | +0.28(+1.95%) |
Nov 21, 2022 | 14.15 | 14.60 | 13.89 | 14.36 | 219,869 | +0.26(+1.84%) |
Nov 18, 2022 | 14.13 | 14.41 | 13.76 | 14.10 | 224,013 | +0.29(+2.10%) |
Nov 17, 2022 | 13.91 | 14.03 | 13.70 | 13.81 | 193,453 | -0.15(-1.07%) |
Nov 16, 2022 | 13.86 | 14.13 | 13.48 | 13.96 | 292,577 | +0.14(+1.01%) |
Nov 15, 2022 | 13.80 | 14.04 | 13.23 | 13.82 | 652,867 | +0.27(+1.99%) |
Nov 14, 2022 | 13.69 | 13.92 | 13.13 | 13.55 | 800,815 | -0.18(-1.31%) |
Nov 11, 2022 | 14.36 | 14.59 | 13.67 | 13.73 | 2,128,543 | -0.67(-4.65%) |
Nov 10, 2022 | 14.65 | 14.97 | 14.30 | 14.40 | 473,903 | +0.34(+2.42%) |
Nov 09, 2022 | 14.34 | 14.34 | 13.97 | 14.06 | 195,442 | -0.26(-1.82%) |
Nov 08, 2022 | 14.50 | 14.63 | 14.06 | 14.32 | 235,816 | -0.18(-1.24%) |
Nov 07, 2022 | 14.18 | 14.54 | 13.96 | 14.50 | 270,871 | +0.45(+3.20%) |
Nov 04, 2022 | 13.76 | 14.08 | 13.43 | 14.05 | 298,679 | +0.52(+3.84%) |
Nov 03, 2022 | 13.78 | 14.30 | 13.49 | 13.53 | 413,765 | -0.39(-2.80%) |
Nov 02, 2022 | 13.85 | 13.92 | 667,813 | -0.16(-1.14%) | ||
Nov 01, 2022 | 14.18 | 14.32 | 13.88 | 14.08 | 204,422 | -0.01(-0.07%) |
Oct 31, 2022 | 13.41 | 14.18 | 13.31 | 14.09 | 443,614 | +0.60(+4.45%) |
Oct 28, 2022 | 13.28 | 13.66 | 13.02 | 13.49 | 345,716 | +0.16(+1.20%) |
Oct 27, 2022 | 13.55 | 13.83 | 13.26 | 13.33 | 379,079 | -0.06(-0.45%) |
Oct 26, 2022 | 13.28 | 13.88 | 13.03 | 13.39 | 1,957,216 | +0.23(+1.75%) |
Oct 25, 2022 | 13.07 | 13.49 | 13.04 | 13.16 | 268,555 | +0.09(+0.69%) |
Oct 24, 2022 | 13.34 | 13.39 | 12.87 | 13.07 | 309,075 | -0.24(-1.80%) |
Oct 21, 2022 | 13.62 | 13.63 | 12.99 | 13.31 | 379,939 | -0.26(-1.92%) |
Oct 20, 2022 | 13.66 | 13.90 | 13.38 | 13.57 | 208,521 | -0.24(-1.74%) |
Oct 19, 2022 | 14.30 | 14.30 | 13.72 | 13.81 | 267,231 | -0.75(-5.15%) |
Oct 18, 2022 | 15.40 | 15.57 | 14.41 | 14.56 | 484,378 | -0.30(-2.02%) |
Oct 17, 2022 | 14.63 | 15.27 | 14.46 | 14.86 | 370,953 | +0.48(+3.34%) |
Oct 14, 2022 | 14.88 | 15.06 | 14.32 | 14.38 | 297,722 | -0.41(-2.77%) |
Oct 13, 2022 | 14.02 | 15.27 | 13.87 | 14.79 | 529,529 | +0.74(+5.27%) |
Oct 12, 2022 | 13.67 | 14.14 | 13.38 | 14.05 | 616,799 | +0.68(+5.09%) |
Oct 11, 2022 | 14.24 | 14.25 | 13.08 | 13.37 | 688,285 | -1.01(-7.02%) |
Oct 10, 2022 | 15.87 | 15.87 | 14.00 | 14.38 | 1,032,143 | -1.52(-9.56%) |
Oct 07, 2022 | 17.16 | 17.24 | 14.53 | 15.90 | 1,653,116 | -1.44(-8.30%) |
Oct 06, 2022 | 19.10 | 19.54 | 17.14 | 17.34 | 1,110,294 | -4.21(-19.54%) |
Oct 05, 2022 | 21.11 | 21.80 | 21.03 | 21.55 | 574,379 | +0.10(+0.47%) |
Oct 04, 2022 | 20.71 | 21.88 | 20.71 | 21.45 | 564,852 | +1.04(+5.10%) |
Oct 03, 2022 | 20.73 | 20.90 | 20.32 | 20.41 | 411,303 | -0.05(-0.24%) |
Sep 30, 2022 | 20.68 | 21.48 | 20.44 | 20.46 | 230,142 | -0.11(-0.53%) |
Sep 29, 2022 | 20.14 | 20.61 | 19.83 | 20.57 | 130,290 | +0.17(+0.83%) |
Sep 28, 2022 | 19.90 | 20.54 | 19.74 | 20.40 | 227,549 | +0.54(+2.72%) |
Sep 27, 2022 | 20.03 | 20.44 | 19.74 | 19.86 | 131,220 | -0.18(-0.90%) |
Sep 26, 2022 | 19.84 | 20.43 | 19.77 | 20.04 | 147,199 | +0.16(+0.80%) |
Sep 23, 2022 | 20.23 | 20.28 | 19.70 | 19.88 | 132,351 | -0.57(-2.79%) |
Sep 22, 2022 | 20.71 | 20.71 | 20.00 | 20.45 | 155,594 | -0.34(-1.64%) |
Sep 21, 2022 | 21.32 | 21.52 | 20.61 | 20.79 | 107,246 | -0.37(-1.75%) |
Sep 20, 2022 | 21.52 | 21.52 | 20.86 | 21.16 | 103,720 | -0.44(-2.04%) |
Sep 19, 2022 | 21.76 | 21.82 | 21.13 | 21.60 | 142,176 | -0.27(-1.23%) |
Sep 16, 2022 | 21.93 | 22.00 | 21.11 | 21.87 | 283,160 | -0.17(-0.77%) |
Sep 15, 2022 | 22.05 | 22.24 | 21.69 | 22.04 | 154,936 | +0.18(+0.82%) |
Sep 14, 2022 | 21.66 | 22.16 | 21.63 | 21.86 | 106,405 | -0.03(-0.14%) |
Sep 13, 2022 | 22.30 | 22.54 | 21.83 | 21.89 | 126,851 | -0.92(-4.03%) |
Sep 12, 2022 | 22.42 | 22.88 | 22.15 | 22.81 | 108,689 | +0.19(+0.84%) |
Sep 09, 2022 | 22.36 | 22.68 | 22.26 | 22.62 | 112,515 | +0.40(+1.80%) |
Sep 08, 2022 | 21.70 | 22.61 | 21.44 | 22.22 | 133,389 | +0.40(+1.83%) |
Sep 07, 2022 | 21.07 | 21.88 | 20.59 | 21.82 | 144,415 | +0.74(+3.51%) |
Sep 06, 2022 | 20.87 | 21.20 | 20.61 | 21.08 | 124,687 | +0.23(+1.10%) |
Sep 02, 2022 | 21.58 | 21.66 | 20.69 | 20.85 | 131,522 | -0.69(-3.20%) |