Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.43 | 16.11 | 14.86 | 16.03 | 141,962 | +0.76(+4.98%) |
Nov 29, 2022 | 15.29 | 16.02 | 15.08 | 15.27 | 118,253 | -0.05(-0.33%) |
Nov 28, 2022 | 16.11 | 16.53 | 14.76 | 15.32 | 207,785 | -0.74(-4.61%) |
Nov 25, 2022 | 15.69 | 16.20 | 14.83 | 16.06 | 78,938 | +0.20(+1.26%) |
Nov 23, 2022 | 17.27 | 17.39 | 15.40 | 15.86 | 186,230 | -1.30(-7.58%) |
Nov 22, 2022 | 17.37 | 17.57 | 16.62 | 17.16 | 165,428 | -0.12(-0.69%) |
Nov 21, 2022 | 17.86 | 17.95 | 16.95 | 17.28 | 159,214 | -0.85(-4.69%) |
Nov 18, 2022 | 17.99 | 18.68 | 17.35 | 18.13 | 265,110 | +0.40(+2.26%) |
Nov 17, 2022 | 16.76 | 17.82 | 16.46 | 17.73 | 261,917 | +0.73(+4.29%) |
Nov 16, 2022 | 16.98 | 17.77 | 16.47 | 17.00 | 336,865 | -0.11(-0.64%) |
Nov 15, 2022 | 17.95 | 18.10 | 16.59 | 17.11 | 286,990 | -0.29(-1.67%) |
Nov 14, 2022 | 16.42 | 17.85 | 16.30 | 17.40 | 695,122 | +1.15(+7.08%) |
Nov 11, 2022 | 16.12 | 17.19 | 16.00 | 16.25 | 327,791 | +0.31(+1.94%) |
Nov 10, 2022 | 16.01 | 17.13 | 15.40 | 15.94 | 233,378 | +1.34(+9.18%) |
Nov 09, 2022 | 14.67 | 14.95 | 13.88 | 14.60 | 124,923 | -0.20(-1.35%) |
Nov 08, 2022 | 14.34 | 15.26 | 14.01 | 14.80 | 70,600 | +0.59(+4.15%) |
Nov 07, 2022 | 14.38 | 14.38 | 13.87 | 14.21 | 92,197 | -0.15(-1.04%) |
Nov 04, 2022 | 14.77 | 14.85 | 13.75 | 14.36 | 78,582 | -0.26(-1.78%) |
Nov 03, 2022 | 14.59 | 15.01 | 14.06 | 14.62 | 75,996 | -0.19(-1.28%) |
Nov 02, 2022 | 15.37 | 15.82 | 14.81 | 14.81 | 90,088 | -0.62(-4.02%) |
Nov 01, 2022 | 15.18 | 15.93 | 15.00 | 15.43 | 101,986 | +0.37(+2.46%) |
Oct 31, 2022 | 15.51 | 15.52 | 14.87 | 15.06 | 126,414 | -0.55(-3.52%) |
Oct 28, 2022 | 14.65 | 15.62 | 14.61 | 15.61 | 107,111 | +0.97(+6.63%) |
Oct 27, 2022 | 14.88 | 14.91 | 14.49 | 14.64 | 140,167 | -0.17(-1.15%) |
Oct 26, 2022 | 13.47 | 14.96 | 13.47 | 14.81 | 162,070 | +1.25(+9.22%) |
Oct 25, 2022 | 13.61 | 14.04 | 13.02 | 13.56 | 57,462 | +0.08(+0.59%) |
Oct 24, 2022 | 13.38 | 13.70 | 12.87 | 13.48 | 113,037 | +0.21(+1.58%) |
Oct 21, 2022 | 12.94 | 13.50 | 12.57 | 13.27 | 153,671 | +0.40(+3.11%) |
Oct 20, 2022 | 12.79 | 13.68 | 12.59 | 12.87 | 143,471 | +0.07(+0.55%) |
Oct 19, 2022 | 13.52 | 13.54 | 12.67 | 12.80 | 84,422 | -0.83(-6.09%) |
Oct 18, 2022 | 13.64 | 13.94 | 13.19 | 13.63 | 66,015 | +0.11(+0.81%) |
Oct 17, 2022 | 13.39 | 13.99 | 13.33 | 13.52 | 94,056 | +0.17(+1.27%) |
Oct 14, 2022 | 12.85 | 13.48 | 12.19 | 13.35 | 100,245 | +0.70(+5.53%) |
Oct 13, 2022 | 12.31 | 12.84 | 11.81 | 12.65 | 123,492 | -0.02(-0.16%) |
Oct 12, 2022 | 12.86 | 13.58 | 12.39 | 12.67 | 53,711 | -0.19(-1.48%) |
Oct 11, 2022 | 12.40 | 13.11 | 12.02 | 12.86 | 58,838 | +0.36(+2.88%) |
Oct 10, 2022 | 13.11 | 13.37 | 12.46 | 12.50 | 89,355 | -0.57(-4.36%) |
Oct 07, 2022 | 13.15 | 13.17 | 12.66 | 13.07 | 93,953 | -0.23(-1.73%) |
Oct 06, 2022 | 13.32 | 13.55 | 12.97 | 13.30 | 50,466 | -0.20(-1.48%) |
Oct 05, 2022 | 13.60 | 13.60 | 12.92 | 13.50 | 83,757 | -0.28(-2.03%) |
Oct 04, 2022 | 12.82 | 13.91 | 12.55 | 13.78 | 168,362 | +1.23(+9.80%) |
Oct 03, 2022 | 12.30 | 12.63 | 11.91 | 12.55 | 60,460 | +0.42(+3.46%) |
Sep 30, 2022 | 11.88 | 12.80 | 11.88 | 12.13 | 67,803 | +0.11(+0.92%) |
Sep 29, 2022 | 12.16 | 12.35 | 11.64 | 12.02 | 158,730 | -0.32(-2.59%) |
Sep 28, 2022 | 12.00 | 12.73 | 11.90 | 12.34 | 121,836 | +0.44(+3.70%) |
Sep 27, 2022 | 11.91 | 12.13 | 11.54 | 11.90 | 115,689 | +0.17(+1.45%) |
Sep 26, 2022 | 11.89 | 12.16 | 11.64 | 11.73 | 77,423 | -0.27(-2.25%) |
Sep 23, 2022 | 11.50 | 12.17 | 11.01 | 12.00 | 102,485 | +0.35(+3.00%) |
Sep 22, 2022 | 12.05 | 12.30 | 11.22 | 11.65 | 184,020 | -0.51(-4.19%) |
Sep 21, 2022 | 12.32 | 12.72 | 11.91 | 12.16 | 91,906 | -0.13(-1.06%) |
Sep 20, 2022 | 12.01 | 12.75 | 11.88 | 12.29 | 82,366 | +0.12(+0.99%) |
Sep 19, 2022 | 12.26 | 12.40 | 11.88 | 12.17 | 69,544 | -0.35(-2.80%) |
Sep 16, 2022 | 12.70 | 12.82 | 12.03 | 12.52 | 227,856 | -0.56(-4.28%) |
Sep 15, 2022 | 13.05 | 13.46 | 12.87 | 13.08 | 60,984 | -0.14(-1.06%) |
Sep 14, 2022 | 12.99 | 13.27 | 12.57 | 13.22 | 73,309 | +0.12(+0.92%) |
Sep 13, 2022 | 13.09 | 13.97 | 12.50 | 13.10 | 96,009 | -0.35(-2.60%) |
Sep 12, 2022 | 12.81 | 13.49 | 12.47 | 13.45 | 82,941 | +0.70(+5.49%) |
Sep 09, 2022 | 13.22 | 13.32 | 12.75 | 12.75 | 61,390 | -0.28(-2.15%) |
Sep 08, 2022 | 12.41 | 13.06 | 12.07 | 13.03 | 74,538 | +0.42(+3.33%) |
Sep 07, 2022 | 11.95 | 12.86 | 11.95 | 12.61 | 77,519 | +0.62(+5.17%) |
Sep 06, 2022 | 12.42 | 12.54 | 11.78 | 11.99 | 122,441 | -0.55(-4.39%) |
Sep 02, 2022 | 12.66 | 13.18 | 12.25 | 12.54 | 156,994 | -0.01(-0.08%) |