Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.59 | 13.77 | 13.54 | 13.73 | 662,543 | +0.17(+1.28%) |
Nov 29, 2022 | 13.76 | 13.76 | 13.55 | 13.55 | 550,213 | -0.24(-1.72%) |
Nov 28, 2022 | 13.78 | 13.81 | 13.75 | 13.79 | 710,752 | -0.02(-0.13%) |
Nov 25, 2022 | 13.78 | 13.83 | 13.76 | 13.81 | 155,408 | +0.05(+0.33%) |
Nov 23, 2022 | 13.70 | 13.81 | 13.70 | 13.76 | 583,837 | +0.04(+0.27%) |
Nov 22, 2022 | 13.73 | 13.75 | 13.68 | 13.73 | 527,735 | +0.06(+0.47%) |
Nov 21, 2022 | 13.70 | 13.76 | 13.66 | 13.66 | 253,614 | -0.05(-0.39%) |
Nov 18, 2022 | 13.72 | 13.72 | 13.67 | 13.71 | 505,773 | +0.05(+0.33%) |
Nov 17, 2022 | 13.76 | 13.76 | 13.64 | 13.67 | 315,276 | -0.14(-0.99%) |
Nov 16, 2022 | 13.74 | 13.81 | 13.73 | 13.81 | 696,929 | +0.02(+0.13%) |
Nov 15, 2022 | 13.70 | 13.80 | 13.66 | 13.79 | 1,748,860 | +0.25(+1.81%) |
Nov 14, 2022 | 13.74 | 13.74 | 13.52 | 13.54 | 690,118 | -0.18(-1.32%) |
Nov 11, 2022 | 13.66 | 13.81 | 13.61 | 13.72 | 579,028 | +0.09(+0.67%) |
Nov 10, 2022 | 13.25 | 13.66 | 13.25 | 13.63 | 879,277 | +0.63(+4.89%) |
Nov 09, 2022 | 13.06 | 13.13 | 12.91 | 13.00 | 526,465 | -0.11(-0.83%) |
Nov 08, 2022 | 12.94 | 13.11 | 12.86 | 13.11 | 474,381 | +0.21(+1.62%) |
Nov 07, 2022 | 12.84 | 12.91 | 12.80 | 12.90 | 478,656 | +0.09(+0.71%) |
Nov 04, 2022 | 12.90 | 12.93 | 12.81 | 12.81 | 393,183 | -0.08(-0.63%) |
Nov 03, 2022 | 12.86 | 12.89 | 12.83 | 12.89 | 329,091 | -0.05(-0.42%) |
Nov 02, 2022 | 12.97 | 13.08 | 12.88 | 12.94 | 447,475 | +0.01(+0.07%) |
Nov 01, 2022 | 13.10 | 13.14 | 12.93 | 12.93 | 350,964 | -0.10(-0.77%) |
Oct 31, 2022 | 13.11 | 13.14 | 12.99 | 13.03 | 494,743 | -0.13(-0.96%) |
Oct 28, 2022 | 13.11 | 13.16 | 13.03 | 13.16 | 250,009 | +0.05(+0.42%) |
Oct 27, 2022 | 13.10 | 13.17 | 13.06 | 13.11 | 668,528 | +0.02(+0.14%) |
Oct 26, 2022 | 13.04 | 13.21 | 13.04 | 13.09 | 321,151 | +0.05(+0.42%) |
Oct 25, 2022 | 12.92 | 13.06 | 12.92 | 13.03 | 432,869 | +0.15(+1.20%) |
Oct 24, 2022 | 12.91 | 12.94 | 12.84 | 12.88 | 1,656,300 | +0.02(+0.14%) |
Oct 21, 2022 | 12.86 | 12.91 | 12.76 | 12.86 | 502,587 | -0.08(-0.63%) |
Oct 20, 2022 | 13.07 | 13.08 | 12.87 | 12.94 | 986,085 | -0.14(-1.10%) |
Oct 19, 2022 | 13.14 | 13.14 | 13.01 | 13.09 | 707,392 | -0.11(-0.82%) |
Oct 18, 2022 | 13.21 | 13.24 | 13.12 | 13.20 | 377,861 | +0.05(+0.41%) |
Oct 17, 2022 | 13.17 | 13.29 | 13.14 | 13.14 | 255,686 | +0.03(+0.21%) |
Oct 14, 2022 | 13.20 | 13.25 | 13.10 | 13.11 | 276,201 | -0.04(-0.27%) |
Oct 13, 2022 | 13.08 | 13.26 | 12.99 | 13.15 | 789,721 | -0.06(-0.48%) |
Oct 12, 2022 | 13.20 | 13.28 | 13.20 | 13.21 | 899,752 | -0.11(-0.81%) |
Oct 11, 2022 | 13.36 | 13.38 | 13.27 | 13.32 | 389,177 | -0.04(-0.27%) |
Oct 10, 2022 | 13.48 | 13.48 | 13.30 | 13.36 | 458,689 | -0.06(-0.47%) |
Oct 07, 2022 | 13.49 | 13.49 | 13.40 | 13.42 | 322,607 | -0.14(-1.00%) |
Oct 06, 2022 | 13.60 | 13.66 | 13.54 | 13.56 | 348,596 | -0.10(-0.73%) |
Oct 05, 2022 | 13.66 | 13.68 | 13.63 | 13.66 | 431,425 | -0.09(-0.66%) |
Oct 04, 2022 | 13.75 | 13.83 | 13.71 | 13.75 | 279,004 | +0.08(+0.59%) |
Oct 03, 2022 | 13.63 | 13.78 | 13.63 | 13.66 | 627,357 | +0.09(+0.67%) |
Sep 30, 2022 | 13.55 | 13.63 | 13.49 | 13.57 | 458,768 | +0.02(+0.13%) |
Sep 29, 2022 | 13.53 | 13.59 | 13.39 | 13.56 | 527,482 | -0.02(-0.13%) |
Sep 28, 2022 | 13.49 | 13.66 | 13.45 | 13.57 | 372,003 | +0.15(+1.14%) |
Sep 27, 2022 | 13.43 | 13.46 | 13.38 | 13.42 | 296,157 | +0.03(+0.20%) |
Sep 26, 2022 | 13.45 | 13.48 | 13.38 | 13.39 | 1,030,197 | -0.10(-0.74%) |
Sep 23, 2022 | 13.57 | 13.57 | 13.42 | 13.49 | 485,283 | -0.12(-0.86%) |
Sep 22, 2022 | 13.72 | 13.72 | 13.57 | 13.61 | 403,854 | -0.11(-0.79%) |
Sep 21, 2022 | 13.72 | 13.83 | 13.69 | 13.72 | 380,816 | +0.05(+0.33%) |
Sep 20, 2022 | 13.68 | 13.71 | 13.63 | 13.67 | 385,459 | -0.09(-0.66%) |
Sep 19, 2022 | 13.77 | 13.80 | 13.70 | 13.76 | 1,686,180 | -0.04(-0.32%) |
Sep 16, 2022 | 13.70 | 13.84 | 13.69 | 13.81 | 235,882 | -0.04(-0.32%) |
Sep 15, 2022 | 13.93 | 13.96 | 13.84 | 13.85 | 294,227 | -0.09(-0.64%) |
Sep 14, 2022 | 13.87 | 13.97 | 13.85 | 13.94 | 257,136 | +0.05(+0.39%) |
Sep 13, 2022 | 13.83 | 13.93 | 13.82 | 13.89 | 240,289 | -0.13(-0.96%) |
Sep 12, 2022 | 13.93 | 14.08 | 13.93 | 14.02 | 378,515 | +0.12(+0.84%) |
Sep 09, 2022 | 13.80 | 13.95 | 13.78 | 13.91 | 385,876 | +0.13(+0.91%) |
Sep 08, 2022 | 13.81 | 13.93 | 13.76 | 13.78 | 238,180 | -0.10(-0.71%) |
Sep 07, 2022 | 13.76 | 13.90 | 13.76 | 13.88 | 306,502 | +0.12(+0.85%) |
Sep 06, 2022 | 13.93 | 13.93 | 13.72 | 13.76 | 620,621 | -0.14(-1.03%) |
Sep 02, 2022 | 13.94 | 13.97 | 13.85 | 13.91 | 421,708 | +0.04(+0.26%) |