Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.37 | 13.81 | 13.32 | 13.81 | 73,184 | +0.37(+2.75%) |
Nov 29, 2022 | 13.57 | 13.71 | 13.34 | 13.44 | 63,923 | -0.19(-1.39%) |
Nov 28, 2022 | 13.84 | 13.90 | 13.55 | 13.63 | 62,270 | -0.41(-2.92%) |
Nov 25, 2022 | 13.80 | 14.20 | 13.74 | 14.04 | 43,073 | +0.29(+2.11%) |
Nov 23, 2022 | 13.82 | 13.82 | 13.53 | 13.75 | 46,626 | -0.02(-0.15%) |
Nov 22, 2022 | 13.79 | 13.84 | 13.53 | 13.77 | 59,323 | +0.09(+0.66%) |
Nov 21, 2022 | 13.16 | 13.79 | 12.95 | 13.68 | 86,362 | +0.41(+3.09%) |
Nov 18, 2022 | 13.52 | 13.55 | 13.08 | 13.27 | 41,665 | -0.09(-0.67%) |
Nov 17, 2022 | 13.12 | 13.59 | 13.12 | 13.36 | 64,639 | -0.08(-0.60%) |
Nov 16, 2022 | 13.75 | 14.02 | 13.27 | 13.44 | 63,329 | -0.53(-3.79%) |
Nov 15, 2022 | 14.10 | 14.33 | 13.91 | 13.97 | 99,175 | -0.03(-0.21%) |
Nov 14, 2022 | 13.80 | 14.21 | 13.56 | 14.00 | 108,395 | -0.05(-0.36%) |
Nov 11, 2022 | 15.00 | 15.00 | 13.95 | 14.05 | 121,356 | -0.44(-3.04%) |
Nov 10, 2022 | 14.30 | 14.80 | 14.13 | 14.49 | 171,921 | +1.60(+12.41%) |
Nov 09, 2022 | 13.55 | 13.62 | 12.79 | 12.89 | 85,078 | -0.85(-6.19%) |
Nov 08, 2022 | 13.83 | 14.08 | 13.56 | 13.74 | 76,326 | +0.06(+0.44%) |
Nov 07, 2022 | 13.79 | 14.11 | 13.67 | 13.68 | 36,082 | -0.11(-0.80%) |
Nov 04, 2022 | 13.94 | 14.25 | 13.55 | 13.79 | 48,633 | -0.02(-0.14%) |
Nov 03, 2022 | 13.79 | 14.13 | 13.56 | 13.81 | 18,193 | -0.18(-1.29%) |
Nov 02, 2022 | 14.19 | 14.70 | 13.99 | 13.99 | 93,966 | -0.43(-2.98%) |
Nov 01, 2022 | 14.65 | 14.72 | 14.33 | 14.42 | 56,372 | -0.04(-0.28%) |
Oct 31, 2022 | 14.50 | 14.71 | 14.25 | 14.46 | 89,140 | -0.02(-0.14%) |
Oct 28, 2022 | 14.33 | 14.49 | 14.06 | 14.48 | 90,151 | +0.17(+1.19%) |
Oct 27, 2022 | 14.11 | 14.48 | 14.10 | 14.31 | 96,078 | +0.11(+0.77%) |
Oct 26, 2022 | 13.80 | 14.31 | 13.59 | 14.20 | 107,970 | +0.42(+3.05%) |
Oct 25, 2022 | 13.03 | 13.78 | 13.03 | 13.78 | 99,126 | +0.73(+5.59%) |
Oct 24, 2022 | 12.45 | 13.12 | 12.20 | 13.05 | 105,698 | +0.48(+3.82%) |
Oct 21, 2022 | 12.53 | 12.78 | 12.28 | 12.57 | 66,006 | -0.03(-0.24%) |
Oct 20, 2022 | 12.42 | 12.99 | 12.19 | 12.60 | 121,866 | +0.12(+0.96%) |
Oct 19, 2022 | 12.74 | 13.00 | 12.29 | 12.48 | 52,683 | -0.50(-3.85%) |
Oct 18, 2022 | 12.84 | 13.15 | 12.68 | 12.98 | 73,427 | +0.37(+2.93%) |
Oct 17, 2022 | 12.27 | 12.68 | 12.27 | 12.61 | 120,496 | +0.37(+3.02%) |
Oct 14, 2022 | 12.83 | 12.83 | 12.11 | 12.24 | 121,905 | -0.17(-1.37%) |
Oct 13, 2022 | 12.22 | 12.74 | 12.17 | 12.41 | 63,803 | -0.02(-0.16%) |
Oct 12, 2022 | 12.28 | 12.47 | 12.15 | 12.43 | 45,025 | +0.01(+0.08%) |
Oct 11, 2022 | 12.92 | 13.04 | 12.42 | 12.42 | 80,253 | -0.62(-4.75%) |
Oct 10, 2022 | 13.05 | 13.17 | 12.78 | 13.04 | 130,833 | -0.07(-0.53%) |
Oct 07, 2022 | 13.09 | 13.14 | 12.71 | 13.11 | 54,032 | -0.03(-0.23%) |
Oct 06, 2022 | 13.40 | 13.54 | 13.10 | 13.14 | 32,256 | -0.13(-0.98%) |
Oct 05, 2022 | 13.56 | 13.62 | 13.19 | 13.27 | 36,052 | -0.25(-1.85%) |
Oct 04, 2022 | 13.41 | 13.76 | 13.31 | 13.52 | 65,353 | +0.30(+2.27%) |
Oct 03, 2022 | 13.10 | 13.31 | 12.78 | 13.22 | 77,819 | +0.20(+1.54%) |
Sep 30, 2022 | 13.10 | 13.35 | 12.82 | 13.02 | 99,961 | +0.41(+3.25%) |
Sep 29, 2022 | 12.87 | 13.20 | 12.53 | 12.61 | 75,670 | -0.46(-3.52%) |
Sep 28, 2022 | 12.88 | 13.18 | 12.69 | 13.07 | 51,386 | +0.21(+1.63%) |
Sep 27, 2022 | 12.45 | 12.91 | 12.42 | 12.86 | 74,819 | +0.31(+2.47%) |
Sep 26, 2022 | 11.98 | 12.89 | 11.98 | 12.55 | 86,642 | +0.35(+2.87%) |
Sep 23, 2022 | 12.65 | 12.74 | 11.92 | 12.20 | 168,098 | -0.80(-6.15%) |
Sep 22, 2022 | 13.25 | 13.56 | 12.68 | 13.00 | 102,537 | +0.00(+0.00%) |
Sep 21, 2022 | 13.18 | 13.35 | 12.57 | 13.00 | 130,962 | -0.01(-0.08%) |
Sep 20, 2022 | 14.04 | 14.04 | 12.91 | 13.01 | 235,074 | -1.22(-8.57%) |
Sep 19, 2022 | 14.19 | 14.26 | 13.87 | 14.23 | 116,347 | +0.02(+0.14%) |
Sep 16, 2022 | 14.27 | 14.67 | 14.01 | 14.21 | 141,437 | -0.29(-2.00%) |
Sep 15, 2022 | 15.13 | 15.13 | 14.40 | 14.50 | 111,047 | -0.49(-3.27%) |
Sep 14, 2022 | 14.06 | 15.00 | 13.93 | 14.99 | 175,434 | +0.80(+5.64%) |
Sep 13, 2022 | 13.73 | 14.25 | 13.70 | 14.19 | 117,481 | +0.37(+2.68%) |
Sep 12, 2022 | 14.19 | 14.19 | 13.52 | 13.82 | 91,681 | -0.37(-2.61%) |
Sep 09, 2022 | 13.99 | 14.38 | 13.99 | 14.19 | 93,496 | +0.13(+0.92%) |
Sep 08, 2022 | 14.77 | 15.47 | 13.79 | 14.06 | 231,748 | -0.56(-3.83%) |
Sep 07, 2022 | 14.50 | 14.77 | 14.29 | 14.62 | 154,181 | +0.43(+3.03%) |
Sep 06, 2022 | 13.50 | 14.33 | 13.50 | 14.19 | 129,857 | +0.62(+4.57%) |
Sep 02, 2022 | 13.68 | 13.97 | 13.52 | 13.57 | 73,158 | -0.03(-0.22%) |