Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.98 | 15.16 | 14.72 | 15.14 | 73,677 | +0.25(+1.66%) |
Nov 29, 2022 | 14.96 | 15.19 | 14.85 | 14.89 | 98,010 | -0.12(-0.79%) |
Nov 28, 2022 | 15.18 | 15.18 | 14.87 | 15.01 | 79,910 | -0.19(-1.27%) |
Nov 25, 2022 | 14.78 | 15.32 | 14.78 | 15.20 | 48,693 | +0.51(+3.50%) |
Nov 23, 2022 | 14.96 | 15.17 | 14.64 | 14.69 | 65,592 | -0.35(-2.32%) |
Nov 22, 2022 | 14.91 | 15.05 | 14.79 | 15.04 | 48,708 | +0.16(+1.05%) |
Nov 21, 2022 | 14.93 | 14.95 | 14.79 | 14.88 | 48,695 | +0.02(+0.12%) |
Nov 18, 2022 | 15.11 | 15.11 | 14.82 | 14.86 | 63,111 | +0.02(+0.12%) |
Nov 17, 2022 | 14.52 | 14.90 | 14.50 | 14.84 | 51,573 | +0.13(+0.87%) |
Nov 16, 2022 | 14.87 | 14.94 | 14.69 | 14.72 | 64,657 | -0.20(-1.35%) |
Nov 15, 2022 | 15.06 | 15.11 | 14.85 | 14.92 | 68,507 | +0.08(+0.56%) |
Nov 14, 2022 | 14.84 | 14.96 | 14.71 | 14.84 | 58,437 | +0.02(+0.12%) |
Nov 11, 2022 | 15.10 | 15.22 | 14.74 | 14.82 | 65,575 | +0.02(+0.12%) |
Nov 10, 2022 | 14.81 | 14.96 | 14.60 | 14.80 | 107,417 | +0.53(+3.74%) |
Nov 09, 2022 | 14.59 | 14.72 | 14.26 | 14.26 | 87,313 | -0.20(-1.41%) |
Nov 08, 2022 | 14.50 | 14.56 | 14.22 | 14.47 | 105,763 | +0.05(+0.37%) |
Nov 07, 2022 | 14.26 | 14.53 | 14.26 | 14.42 | 80,963 | +0.17(+1.19%) |
Nov 04, 2022 | 14.10 | 14.38 | 13.95 | 14.25 | 77,646 | +0.28(+1.97%) |
Nov 03, 2022 | 13.82 | 14.04 | 13.67 | 13.97 | 57,690 | -0.07(-0.51%) |
Nov 02, 2022 | 14.06 | 14.18 | 13.31 | 14.04 | 248,476 | -0.04(-0.32%) |
Nov 01, 2022 | 13.94 | 14.09 | 13.71 | 14.09 | 83,304 | +0.12(+0.89%) |
Oct 31, 2022 | 13.87 | 14.17 | 13.85 | 13.96 | 144,059 | +0.07(+0.51%) |
Oct 28, 2022 | 13.45 | 13.93 | 13.41 | 13.89 | 63,467 | +0.52(+3.86%) |
Oct 27, 2022 | 13.27 | 13.58 | 13.22 | 13.38 | 63,403 | +0.18(+1.35%) |
Oct 26, 2022 | 13.36 | 13.46 | 13.20 | 13.20 | 69,039 | -0.06(-0.47%) |
Oct 25, 2022 | 13.04 | 13.48 | 13.04 | 13.26 | 55,094 | +0.15(+1.15%) |
Oct 24, 2022 | 13.17 | 13.33 | 13.10 | 13.11 | 73,994 | +0.00(+0.00%) |
Oct 21, 2022 | 12.83 | 13.15 | 12.72 | 13.11 | 85,409 | +0.36(+2.86%) |
Oct 20, 2022 | 12.90 | 13.05 | 12.65 | 12.74 | 104,041 | -0.19(-1.45%) |
Oct 19, 2022 | 12.63 | 12.97 | 12.57 | 12.93 | 218,300 | +0.16(+1.25%) |
Oct 18, 2022 | 12.74 | 12.80 | 12.53 | 12.77 | 90,182 | +0.23(+1.85%) |
Oct 17, 2022 | 12.29 | 12.55 | 12.29 | 12.54 | 110,308 | +0.39(+3.22%) |
Oct 14, 2022 | 12.40 | 12.58 | 12.13 | 12.15 | 111,028 | -0.25(-2.01%) |
Oct 13, 2022 | 11.87 | 12.41 | 11.87 | 12.40 | 61,089 | +0.42(+3.49%) |
Oct 12, 2022 | 11.84 | 12.12 | 11.76 | 11.98 | 68,065 | +0.21(+1.82%) |
Oct 11, 2022 | 11.72 | 11.86 | 11.68 | 11.76 | 69,789 | -0.04(-0.30%) |
Oct 10, 2022 | 11.73 | 11.87 | 11.70 | 11.80 | 97,710 | +0.04(+0.30%) |
Oct 07, 2022 | 12.09 | 12.09 | 11.73 | 11.76 | 65,407 | -0.39(-3.22%) |
Oct 06, 2022 | 12.15 | 12.28 | 12.08 | 12.16 | 95,732 | -0.13(-1.09%) |
Oct 05, 2022 | 12.56 | 12.67 | 12.21 | 12.29 | 59,379 | -0.37(-2.95%) |
Oct 04, 2022 | 12.44 | 12.68 | 12.42 | 12.66 | 103,118 | +0.33(+2.67%) |
Oct 03, 2022 | 11.79 | 12.51 | 11.59 | 12.33 | 133,271 | +0.71(+6.13%) |
Sep 30, 2022 | 11.97 | 12.01 | 11.57 | 11.62 | 125,976 | -0.37(-3.12%) |
Sep 29, 2022 | 12.64 | 12.66 | 11.93 | 12.00 | 126,923 | -0.60(-4.73%) |
Sep 28, 2022 | 12.57 | 12.66 | 12.44 | 12.59 | 85,727 | +0.12(+0.93%) |
Sep 27, 2022 | 12.59 | 12.72 | 12.47 | 12.48 | 65,743 | -0.12(-0.99%) |
Sep 26, 2022 | 12.81 | 12.90 | 12.48 | 12.60 | 89,212 | -0.29(-2.28%) |
Sep 23, 2022 | 13.26 | 13.27 | 12.78 | 12.89 | 170,259 | -0.46(-3.46%) |
Sep 22, 2022 | 13.35 | 13.42 | 13.13 | 13.36 | 112,670 | +0.01(+0.07%) |
Sep 21, 2022 | 13.35 | 13.48 | 13.27 | 13.35 | 111,706 | +0.03(+0.20%) |
Sep 20, 2022 | 13.54 | 13.62 | 13.27 | 13.32 | 66,991 | -0.28(-2.03%) |
Sep 19, 2022 | 13.36 | 13.67 | 13.35 | 13.60 | 108,345 | +0.25(+1.87%) |
Sep 16, 2022 | 13.45 | 13.48 | 13.24 | 13.35 | 238,789 | -0.17(-1.25%) |
Sep 15, 2022 | 13.24 | 13.62 | 13.24 | 13.52 | 158,280 | +0.24(+1.81%) |
Sep 14, 2022 | 13.12 | 13.28 | 13.05 | 13.28 | 86,873 | +0.24(+1.84%) |
Sep 13, 2022 | 13.55 | 13.55 | 13.03 | 13.04 | 112,432 | -0.52(-3.81%) |
Sep 12, 2022 | 13.32 | 13.55 | 13.27 | 13.55 | 90,056 | +0.29(+2.22%) |
Sep 09, 2022 | 13.33 | 13.41 | 13.21 | 13.26 | 114,110 | -0.01(-0.07%) |
Sep 08, 2022 | 13.35 | 13.39 | 13.21 | 13.27 | 55,651 | -0.10(-0.73%) |
Sep 07, 2022 | 12.97 | 13.38 | 12.96 | 13.37 | 116,571 | +0.38(+2.95%) |
Sep 06, 2022 | 13.14 | 13.16 | 12.90 | 12.98 | 112,051 | -0.02(-0.14%) |
Sep 02, 2022 | 13.18 | 13.24 | 12.95 | 13.00 | 130,727 | +0.00(+0.00%) |