Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.26 | 13.01 | 12.13 | 13.01 | 949,535 | +0.76(+6.20%) |
Nov 29, 2022 | 12.45 | 12.60 | 12.19 | 12.25 | 775,315 | -0.13(-1.05%) |
Nov 28, 2022 | 12.46 | 12.68 | 12.27 | 12.38 | 683,534 | -0.23(-1.82%) |
Nov 25, 2022 | 12.57 | 12.71 | 12.42 | 12.61 | 341,813 | -0.08(-0.63%) |
Nov 23, 2022 | 12.40 | 12.73 | 12.15 | 12.69 | 876,326 | +0.35(+2.84%) |
Nov 22, 2022 | 12.16 | 12.40 | 11.85 | 12.34 | 1,161,946 | +0.08(+0.65%) |
Nov 21, 2022 | 12.56 | 12.62 | 12.04 | 12.26 | 1,553,007 | -0.51(-3.99%) |
Nov 18, 2022 | 13.71 | 13.73 | 12.72 | 12.77 | 1,235,312 | -0.59(-4.42%) |
Nov 17, 2022 | 13.20 | 13.46 | 12.90 | 13.36 | 1,045,833 | -0.19(-1.40%) |
Nov 16, 2022 | 14.17 | 14.17 | 13.27 | 13.55 | 1,444,806 | -0.74(-5.18%) |
Nov 15, 2022 | 14.50 | 14.79 | 14.22 | 14.29 | 1,392,089 | +0.32(+2.29%) |
Nov 14, 2022 | 14.74 | 14.91 | 13.92 | 13.97 | 1,391,327 | -0.99(-6.62%) |
Nov 11, 2022 | 13.62 | 14.97 | 13.54 | 14.96 | 2,109,591 | +1.31(+9.60%) |
Nov 10, 2022 | 12.65 | 13.83 | 12.59 | 13.65 | 2,175,028 | +1.73(+14.51%) |
Nov 09, 2022 | 12.37 | 12.37 | 11.71 | 11.92 | 1,413,608 | -0.72(-5.70%) |
Nov 08, 2022 | 12.50 | 13.07 | 12.26 | 12.64 | 1,301,413 | +0.21(+1.69%) |
Nov 07, 2022 | 12.15 | 12.44 | 11.78 | 12.43 | 1,024,450 | +0.34(+2.81%) |
Nov 04, 2022 | 12.37 | 12.50 | 11.71 | 12.09 | 1,312,574 | -0.15(-1.23%) |
Nov 03, 2022 | 12.17 | 12.63 | 12.11 | 12.24 | 1,086,849 | -0.06(-0.49%) |
Nov 02, 2022 | 12.90 | 12.24 | 12.30 | 1,292,525 | -0.62(-4.80%) | |
Nov 01, 2022 | 13.41 | 13.60 | 12.90 | 12.92 | 973,945 | -0.19(-1.45%) |
Oct 31, 2022 | 13.02 | 13.27 | 12.85 | 13.11 | 984,935 | -0.03(-0.23%) |
Oct 28, 2022 | 12.78 | 13.15 | 12.55 | 13.14 | 1,037,070 | +0.30(+2.34%) |
Oct 27, 2022 | 12.99 | 13.28 | 12.78 | 12.84 | 1,059,542 | -0.02(-0.16%) |
Oct 26, 2022 | 12.66 | 13.57 | 12.47 | 12.86 | 2,011,773 | +0.10(+0.78%) |
Oct 25, 2022 | 12.48 | 12.87 | 12.38 | 12.76 | 1,919,497 | +0.44(+3.57%) |
Oct 24, 2022 | 12.55 | 12.55 | 12.15 | 12.32 | 1,186,418 | -0.24(-1.91%) |
Oct 21, 2022 | 12.35 | 12.68 | 12.11 | 12.56 | 990,578 | +0.10(+0.80%) |
Oct 20, 2022 | 12.13 | 12.91 | 12.06 | 12.46 | 1,142,188 | +0.26(+2.13%) |
Oct 19, 2022 | 12.33 | 12.61 | 12.10 | 12.20 | 1,076,125 | -0.34(-2.71%) |
Oct 18, 2022 | 12.79 | 13.02 | 12.41 | 12.54 | 1,334,025 | +0.24(+1.95%) |
Oct 17, 2022 | 12.02 | 12.53 | 12.02 | 12.30 | 1,224,412 | +0.59(+5.04%) |
Oct 14, 2022 | 12.45 | 12.64 | 11.69 | 11.71 | 1,181,899 | -0.46(-3.78%) |
Oct 13, 2022 | 11.54 | 12.37 | 11.29 | 12.17 | 1,788,320 | +0.24(+2.01%) |
Oct 12, 2022 | 12.08 | 12.21 | 11.65 | 11.93 | 1,090,010 | -0.07(-0.58%) |
Oct 11, 2022 | 12.18 | 12.32 | 11.81 | 12.00 | 2,047,264 | -0.19(-1.56%) |
Oct 10, 2022 | 12.55 | 12.57 | 12.09 | 12.19 | 1,414,286 | -0.35(-2.79%) |
Oct 07, 2022 | 12.97 | 12.97 | 12.35 | 12.54 | 1,261,796 | -0.80(-6.00%) |
Oct 06, 2022 | 13.48 | 13.84 | 13.17 | 13.34 | 776,334 | -0.15(-1.11%) |
Oct 05, 2022 | 13.24 | 13.59 | 12.93 | 13.49 | 1,016,586 | -0.11(-0.81%) |
Oct 04, 2022 | 13.23 | 13.67 | 13.12 | 13.60 | 1,845,595 | +0.73(+5.67%) |
Oct 03, 2022 | 12.60 | 12.90 | 12.35 | 12.87 | 1,403,985 | +0.37(+2.96%) |
Sep 30, 2022 | 12.29 | 12.89 | 12.22 | 12.50 | 1,355,634 | +0.16(+1.30%) |
Sep 29, 2022 | 12.77 | 12.80 | 12.14 | 12.34 | 2,088,377 | -0.62(-4.78%) |
Sep 28, 2022 | 12.94 | 13.13 | 12.80 | 12.96 | 2,605,756 | +0.03(+0.23%) |
Sep 27, 2022 | 13.05 | 13.34 | 12.74 | 12.93 | 1,586,408 | +0.16(+1.25%) |
Sep 26, 2022 | 13.08 | 13.80 | 12.76 | 12.77 | 1,559,108 | -0.38(-2.89%) |
Sep 23, 2022 | 13.00 | 13.21 | 12.81 | 13.15 | 1,605,073 | +0.01(+0.08%) |
Sep 22, 2022 | 13.33 | 13.58 | 13.05 | 13.14 | 1,528,286 | -0.21(-1.57%) |
Sep 21, 2022 | 13.55 | 13.93 | 13.26 | 13.35 | 1,828,525 | -0.09(-0.67%) |
Sep 20, 2022 | 13.81 | 13.97 | 13.41 | 13.44 | 2,540,446 | -0.59(-4.21%) |
Sep 19, 2022 | 14.00 | 14.14 | 13.70 | 14.03 | 1,877,599 | +0.00(+0.00%) |
Sep 16, 2022 | 14.42 | 14.57 | 14.01 | 14.03 | 3,224,971 | -0.75(-5.07%) |
Sep 15, 2022 | 14.78 | 15.18 | 14.72 | 14.78 | 1,856,403 | -0.17(-1.14%) |
Sep 14, 2022 | 14.75 | 14.98 | 14.22 | 14.95 | 1,810,181 | +0.24(+1.63%) |
Sep 13, 2022 | 14.54 | 15.11 | 14.51 | 14.71 | 2,115,564 | -0.70(-4.54%) |
Sep 12, 2022 | 15.13 | 15.51 | 15.13 | 15.41 | 1,710,940 | +0.39(+2.60%) |
Sep 09, 2022 | 14.89 | 15.30 | 14.86 | 15.02 | 2,125,777 | +0.44(+3.02%) |
Sep 08, 2022 | 14.41 | 14.70 | 14.17 | 14.58 | 2,398,142 | -0.09(-0.61%) |
Sep 07, 2022 | 14.28 | 14.82 | 14.04 | 14.67 | 2,540,969 | +0.38(+2.66%) |
Sep 06, 2022 | 14.43 | 14.60 | 14.03 | 14.29 | 3,203,237 | -0.22(-1.52%) |
Sep 02, 2022 | 14.42 | 15.11 | 14.24 | 14.51 | 4,532,355 | -0.01(-0.07%) |