Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.67 | 12.99 | 12.65 | 12.71 | 116,081 | +0.18(+1.44%) |
Nov 29, 2022 | 12.54 | 12.55 | 12.50 | 12.53 | 144,762 | +0.02(+0.15%) |
Nov 28, 2022 | 12.52 | 12.55 | 12.43 | 12.52 | 306,148 | -0.01(-0.08%) |
Nov 25, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 105 | +0.04(+0.29%) |
Nov 23, 2022 | 12.50 | 12.60 | 12.44 | 12.49 | 254,984 | -0.10(-0.82%) |
Nov 22, 2022 | 12.40 | 12.64 | 12.40 | 12.59 | 48,917 | +0.19(+1.53%) |
Nov 21, 2022 | 12.38 | 12.43 | 12.22 | 12.40 | 106,652 | +0.09(+0.77%) |
Nov 18, 2022 | 12.31 | 12.41 | 12.22 | 12.31 | 50,955 | -0.01(-0.04%) |
Nov 17, 2022 | 12.27 | 12.43 | 12.23 | 12.31 | 53,047 | -0.00(-0.03%) |
Nov 16, 2022 | 12.37 | 12.40 | 12.32 | 12.32 | 509,072 | +0.06(+0.50%) |
Nov 15, 2022 | 12.28 | 12.34 | 12.23 | 12.26 | 87,591 | +0.00(+0.02%) |
Nov 14, 2022 | 12.16 | 12.40 | 12.16 | 12.25 | 96,520 | -0.05(-0.43%) |
Nov 11, 2022 | 12.30 | 12.32 | 12.25 | 12.31 | 438,056 | +0.18(+1.52%) |
Nov 10, 2022 | 12.12 | 12.14 | 12.11 | 12.12 | 4,985 | +0.19(+1.61%) |
Nov 09, 2022 | 12.00 | 12.02 | 11.93 | 11.93 | 6,295 | -0.16(-1.30%) |
Nov 08, 2022 | 12.06 | 12.16 | 11.99 | 12.09 | 8,799 | +0.04(+0.30%) |
Nov 07, 2022 | 12.06 | 12.06 | 12.05 | 12.05 | 226 | +0.04(+0.32%) |
Nov 04, 2022 | 11.97 | 12.01 | 11.97 | 12.01 | 138 | -0.01(-0.07%) |
Nov 03, 2022 | 11.86 | 12.02 | 11.86 | 12.02 | 5,365 | +0.17(+1.39%) |
Nov 02, 2022 | 11.88 | 12.00 | 11.85 | 11.86 | 3,323 | -0.01(-0.11%) |
Nov 01, 2022 | 11.86 | 11.90 | 11.84 | 11.87 | 3,932 | +0.03(+0.28%) |
Oct 31, 2022 | 11.81 | 11.87 | 11.81 | 11.84 | 369 | -0.00(-0.00%) |
Oct 28, 2022 | 11.83 | 11.84 | 11.81 | 11.84 | 1,071 | -0.03(-0.28%) |
Oct 27, 2022 | 11.90 | 11.94 | 11.87 | 11.87 | 3,342 | -0.06(-0.46%) |
Oct 26, 2022 | 11.94 | 11.94 | 11.91 | 11.93 | 547 | -0.01(-0.06%) |
Oct 25, 2022 | 11.91 | 12.15 | 11.91 | 11.93 | 4,324 | +0.12(+1.01%) |
Oct 24, 2022 | 11.81 | 0 | -0.10(-0.88%) | |||
Oct 21, 2022 | 11.84 | 11.92 | 11.84 | 11.92 | 9,734 | +0.17(+1.46%) |
Oct 20, 2022 | 11.69 | 11.87 | 11.69 | 11.75 | 2,660 | +0.06(+0.48%) |
Oct 19, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 1 | -0.06(-0.52%) |
Oct 18, 2022 | 11.82 | 11.82 | 11.71 | 11.75 | 40,400 | -0.13(-1.08%) |
Oct 17, 2022 | 11.78 | 11.90 | 11.78 | 11.88 | 36,737 | +0.21(+1.79%) |
Oct 14, 2022 | 11.70 | 11.73 | 11.64 | 11.67 | 8,737 | -0.13(-1.08%) |
Oct 13, 2022 | 11.78 | 11.82 | 11.77 | 11.80 | 7,441 | +0.10(+0.90%) |
Oct 12, 2022 | 11.68 | 11.69 | 11.68 | 11.69 | 1,748 | -0.02(-0.16%) |
Oct 11, 2022 | 11.76 | 11.76 | 11.71 | 11.71 | 897 | -0.07(-0.64%) |
Oct 10, 2022 | 11.80 | 11.80 | 11.76 | 11.79 | 6,431 | -0.03(-0.21%) |
Oct 07, 2022 | 11.83 | 11.86 | 11.81 | 11.81 | 5,010 | -0.07(-0.62%) |
Oct 06, 2022 | 11.89 | 11.92 | 11.87 | 11.89 | 27,139 | -0.04(-0.32%) |
Oct 05, 2022 | 11.88 | 11.93 | 11.85 | 11.93 | 2,258 | -0.06(-0.53%) |
Oct 04, 2022 | 11.98 | 11.99 | 11.95 | 11.99 | 784 | +0.20(+1.69%) |
Oct 03, 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.05(+0.44%) |
Sep 30, 2022 | 11.69 | 12.01 | 11.68 | 11.74 | 12,118 | +0.01(+0.05%) |
Sep 29, 2022 | 11.58 | 12.23 | 11.58 | 11.73 | 17,251 | +0.07(+0.57%) |
Sep 28, 2022 | 11.55 | 11.67 | 11.55 | 11.67 | 371 | +0.16(+1.36%) |
Sep 27, 2022 | 11.55 | 11.55 | 11.47 | 11.51 | 153,623 | -0.03(-0.23%) |
Sep 26, 2022 | 11.52 | 11.56 | 11.50 | 11.54 | 5,837 | -0.04(-0.38%) |
Sep 23, 2022 | 11.58 | 11.61 | 11.58 | 11.58 | 2,647 | -0.21(-1.76%) |
Sep 22, 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 39 | -0.02(-0.13%) |
Sep 21, 2022 | 11.82 | 11.82 | 11.80 | 11.80 | 1,699 | -0.02(-0.20%) |
Sep 20, 2022 | 11.80 | 11.83 | 11.80 | 11.83 | 169 | -0.08(-0.64%) |
Sep 19, 2022 | 11.84 | 11.90 | 11.84 | 11.90 | 1,936 | +0.00(+0.04%) |
Sep 16, 2022 | 11.92 | 11.92 | 11.85 | 11.90 | 4,980 | -0.06(-0.48%) |
Sep 15, 2022 | 12.00 | 12.00 | 11.95 | 11.96 | 5,736 | -0.07(-0.62%) |
Sep 14, 2022 | 12.04 | 12.16 | 12.03 | 12.03 | 3,481 | +0.03(+0.28%) |
Sep 13, 2022 | 12.05 | 12.07 | 12.00 | 12.00 | 13,298 | -0.16(-1.33%) |
Sep 12, 2022 | 12.18 | 12.42 | 12.16 | 12.16 | 3,494 | +0.06(+0.47%) |
Sep 09, 2022 | 12.07 | 12.10 | 12.07 | 12.10 | 747 | +0.12(+0.98%) |
Sep 08, 2022 | 11.96 | 12.02 | 11.96 | 11.99 | 2,074 | -0.03(-0.27%) |
Sep 07, 2022 | 11.96 | 12.02 | 11.96 | 12.02 | 976 | +0.04(+0.37%) |
Sep 06, 2022 | 11.98 | 11.99 | 11.97 | 11.97 | 5,338 | +0.03(+0.24%) |
Sep 02, 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | -0.04(-0.37%) |