Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.22 | 12.59 | 12.13 | 12.56 | 717,113 | +0.29(+2.36%) |
Nov 29, 2022 | 12.50 | 12.52 | 12.27 | 12.27 | 696,762 | -0.27(-2.15%) |
Nov 28, 2022 | 12.69 | 12.76 | 12.51 | 12.54 | 384,024 | -0.22(-1.72%) |
Nov 25, 2022 | 12.54 | 12.76 | 12.54 | 12.76 | 843,393 | +0.17(+1.35%) |
Nov 24, 2022 | 12.58 | 12.66 | 12.55 | 12.59 | 151,350 | +0.05(+0.40%) |
Nov 23, 2022 | 12.60 | 12.65 | 12.43 | 12.54 | 446,972 | -0.07(-0.56%) |
Nov 22, 2022 | 12.39 | 12.65 | 12.38 | 12.61 | 620,324 | +0.21(+1.69%) |
Nov 21, 2022 | 12.39 | 12.52 | 12.32 | 12.40 | 569,302 | -0.05(-0.40%) |
Nov 18, 2022 | 12.37 | 12.58 | 12.29 | 12.45 | 847,024 | +0.09(+0.73%) |
Nov 17, 2022 | 12.46 | 12.48 | 12.27 | 12.36 | 894,829 | -0.15(-1.20%) |
Nov 16, 2022 | 12.18 | 12.72 | 12.18 | 12.51 | 749,756 | +0.26(+2.12%) |
Nov 15, 2022 | 12.39 | 12.54 | 12.21 | 12.25 | 589,249 | -0.12(-0.97%) |
Nov 14, 2022 | 12.60 | 12.70 | 12.31 | 12.37 | 1,550,184 | -0.22(-1.75%) |
Nov 11, 2022 | 12.63 | 12.67 | 12.42 | 12.59 | 790,110 | -0.05(-0.40%) |
Nov 10, 2022 | 12.86 | 12.94 | 12.58 | 12.64 | 803,347 | -0.03(-0.24%) |
Nov 09, 2022 | 12.53 | 13.00 | 12.53 | 12.67 | 1,288,913 | +0.05(+0.40%) |
Nov 08, 2022 | 12.70 | 12.99 | 12.50 | 12.62 | 1,939,901 | +0.84(+7.13%) |
Nov 07, 2022 | 11.58 | 11.79 | 11.40 | 11.78 | 1,002,391 | +0.22(+1.90%) |
Nov 04, 2022 | 11.72 | 11.75 | 11.51 | 11.56 | 1,011,631 | -0.15(-1.28%) |
Nov 03, 2022 | 11.66 | 11.77 | 11.61 | 11.71 | 304,292 | -0.01(-0.09%) |
Nov 02, 2022 | 11.79 | 11.72 | 862,889 | -0.09(-0.76%) | ||
Nov 01, 2022 | 12.08 | 12.09 | 11.77 | 11.81 | 517,051 | -0.19(-1.58%) |
Oct 31, 2022 | 12.04 | 12.05 | 11.82 | 12.00 | 449,937 | -0.03(-0.25%) |
Oct 28, 2022 | 12.19 | 12.26 | 11.93 | 12.03 | 352,981 | -0.14(-1.15%) |
Oct 27, 2022 | 11.90 | 12.19 | 11.89 | 12.17 | 626,737 | +0.34(+2.87%) |
Oct 26, 2022 | 11.80 | 11.99 | 11.80 | 11.83 | 305,588 | -0.09(-0.76%) |
Oct 25, 2022 | 11.76 | 12.07 | 11.74 | 11.92 | 571,355 | +0.13(+1.10%) |
Oct 24, 2022 | 11.59 | 11.80 | 11.56 | 11.79 | 426,022 | +0.26(+2.25%) |
Oct 21, 2022 | 11.28 | 11.60 | 11.18 | 11.53 | 697,190 | +0.27(+2.40%) |
Oct 20, 2022 | 11.33 | 11.59 | 11.26 | 11.26 | 804,475 | -0.09(-0.79%) |
Oct 19, 2022 | 11.41 | 11.55 | 11.29 | 11.35 | 556,846 | -0.11(-0.96%) |
Oct 18, 2022 | 11.45 | 11.63 | 11.36 | 11.46 | 442,089 | +0.10(+0.88%) |
Oct 17, 2022 | 10.98 | 11.55 | 10.96 | 11.36 | 783,886 | +0.51(+4.70%) |
Oct 14, 2022 | 10.92 | 11.25 | 10.83 | 10.85 | 918,289 | -0.03(-0.28%) |
Oct 13, 2022 | 10.67 | 10.95 | 10.52 | 10.88 | 1,135,727 | +0.13(+1.21%) |
Oct 12, 2022 | 11.17 | 11.25 | 10.75 | 10.75 | 736,757 | -0.42(-3.76%) |
Oct 11, 2022 | 11.30 | 11.30 | 11.07 | 11.17 | 958,857 | -0.26(-2.27%) |
Oct 07, 2022 | 11.43 | 0 | -0.26(-2.22%) | |||
Oct 06, 2022 | 12.18 | 12.21 | 11.60 | 11.69 | 951,221 | -0.49(-4.02%) |
Oct 05, 2022 | 12.57 | 12.63 | 12.10 | 12.18 | 878,026 | -0.40(-3.18%) |
Oct 04, 2022 | 12.63 | 12.85 | 12.58 | 12.58 | 1,405,672 | +0.00(+0.00%) |
Oct 03, 2022 | 12.30 | 12.70 | 12.21 | 12.58 | 864,873 | +0.37(+3.03%) |
Sep 30, 2022 | 12.17 | 12.32 | 12.17 | 12.21 | 682,973 | +0.03(+0.25%) |
Sep 29, 2022 | 12.44 | 12.44 | 12.10 | 12.18 | 707,666 | -0.25(-2.01%) |
Sep 28, 2022 | 12.55 | 12.61 | 12.42 | 12.43 | 1,187,221 | -0.04(-0.32%) |
Sep 27, 2022 | 12.71 | 12.78 | 12.41 | 12.47 | 753,039 | -0.18(-1.42%) |
Sep 26, 2022 | 12.85 | 12.85 | 12.58 | 12.65 | 789,707 | -0.12(-0.94%) |
Sep 23, 2022 | 12.66 | 12.84 | 12.66 | 12.77 | 1,347,161 | +0.00(+0.00%) |
Sep 22, 2022 | 12.59 | 12.97 | 12.55 | 12.77 | 1,016,890 | +0.18(+1.43%) |
Sep 21, 2022 | 12.60 | 12.79 | 12.51 | 12.59 | 851,910 | +0.06(+0.48%) |
Sep 20, 2022 | 12.69 | 12.71 | 12.41 | 12.53 | 1,213,929 | -0.17(-1.34%) |
Sep 19, 2022 | 12.43 | 12.77 | 12.43 | 12.70 | 699,949 | +0.24(+1.93%) |
Sep 16, 2022 | 11.97 | 12.49 | 11.97 | 12.46 | 2,510,974 | +0.40(+3.32%) |
Sep 15, 2022 | 12.28 | 12.36 | 11.86 | 12.06 | 955,466 | -0.25(-2.03%) |
Sep 14, 2022 | 12.26 | 12.41 | 12.26 | 12.31 | 480,049 | +0.03(+0.24%) |
Sep 13, 2022 | 12.33 | 12.41 | 12.18 | 12.28 | 512,980 | -0.09(-0.73%) |
Sep 12, 2022 | 12.35 | 12.49 | 12.32 | 12.37 | 592,159 | +0.04(+0.32%) |
Sep 09, 2022 | 12.19 | 12.40 | 12.19 | 12.33 | 1,399,348 | +0.17(+1.40%) |
Sep 08, 2022 | 12.05 | 12.23 | 12.02 | 12.16 | 1,066,288 | +0.09(+0.75%) |
Sep 07, 2022 | 11.92 | 12.14 | 11.88 | 12.07 | 616,018 | +0.11(+0.92%) |
Sep 06, 2022 | 11.95 | 12.00 | 11.72 | 11.96 | 874,869 | -0.02(-0.17%) |
Sep 02, 2022 | 11.98 | 0 | -0.27(-2.20%) |