Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.17 | 14.85 | 13.80 | 14.82 | 2,778,829 | +0.60(+4.22%) |
Nov 29, 2022 | 14.10 | 14.29 | 14.01 | 14.22 | 1,221,704 | +0.18(+1.29%) |
Nov 28, 2022 | 14.32 | 14.39 | 13.95 | 14.04 | 923,652 | -0.42(-2.89%) |
Nov 25, 2022 | 14.20 | 14.46 | 14.20 | 14.46 | 563,420 | +0.15(+1.02%) |
Nov 23, 2022 | 14.00 | 14.48 | 13.92 | 14.31 | 1,209,888 | +0.28(+2.01%) |
Nov 22, 2022 | 13.89 | 14.11 | 13.81 | 14.03 | 1,059,635 | +0.19(+1.38%) |
Nov 21, 2022 | 13.79 | 13.89 | 13.62 | 13.84 | 947,876 | -0.07(-0.52%) |
Nov 18, 2022 | 14.22 | 14.22 | 13.84 | 13.91 | 1,025,859 | -0.02(-0.13%) |
Nov 17, 2022 | 13.61 | 13.93 | 13.59 | 13.93 | 1,373,584 | +0.07(+0.52%) |
Nov 16, 2022 | 14.13 | 14.22 | 13.77 | 13.86 | 1,068,767 | -0.45(-3.17%) |
Nov 15, 2022 | 14.22 | 14.55 | 14.13 | 14.31 | 1,316,814 | +0.31(+2.21%) |
Nov 14, 2022 | 14.01 | 14.39 | 13.91 | 14.00 | 1,900,020 | -0.02(-0.13%) |
Nov 11, 2022 | 13.70 | 14.35 | 13.64 | 14.02 | 1,739,877 | +0.45(+3.28%) |
Nov 10, 2022 | 13.45 | 13.61 | 13.22 | 13.58 | 1,535,064 | +0.71(+5.51%) |
Nov 09, 2022 | 13.09 | 13.15 | 12.81 | 12.87 | 1,166,973 | -0.38(-2.88%) |
Nov 08, 2022 | 13.45 | 13.50 | 13.08 | 13.25 | 1,308,439 | -0.15(-1.09%) |
Nov 07, 2022 | 13.09 | 13.40 | 13.02 | 13.40 | 1,098,448 | +0.38(+2.93%) |
Nov 04, 2022 | 12.98 | 13.30 | 12.66 | 13.01 | 2,380,415 | +0.35(+2.73%) |
Nov 03, 2022 | 13.06 | 13.08 | 12.64 | 12.67 | 2,027,748 | -0.69(-5.17%) |
Nov 02, 2022 | 13.61 | 13.34 | 13.36 | 1,336,336 | -0.36(-2.65%) | |
Nov 01, 2022 | 13.54 | 13.84 | 13.46 | 13.72 | 1,594,996 | +0.43(+3.21%) |
Oct 31, 2022 | 12.97 | 13.37 | 12.84 | 13.30 | 1,689,801 | +0.21(+1.60%) |
Oct 28, 2022 | 13.41 | 13.50 | 13.01 | 13.09 | 2,321,761 | -0.25(-1.84%) |
Oct 27, 2022 | 13.22 | 13.62 | 13.10 | 13.33 | 2,831,649 | +0.17(+1.31%) |
Oct 26, 2022 | 12.30 | 13.34 | 12.05 | 13.16 | 4,884,934 | +0.73(+5.89%) |
Oct 25, 2022 | 12.38 | 12.48 | 10.72 | 12.43 | 12,076,067 | -2.03(-14.05%) |
Oct 24, 2022 | 14.70 | 14.78 | 14.30 | 14.46 | 2,186,095 | -0.14(-0.93%) |
Oct 21, 2022 | 13.81 | 14.64 | 13.66 | 14.60 | 2,071,873 | +0.75(+5.38%) |
Oct 20, 2022 | 13.95 | 14.19 | 13.72 | 13.85 | 1,148,094 | -0.04(-0.26%) |
Oct 19, 2022 | 13.43 | 13.91 | 13.40 | 13.89 | 1,446,023 | +0.31(+2.28%) |
Oct 18, 2022 | 13.71 | 13.89 | 13.35 | 13.58 | 1,429,023 | +0.19(+1.43%) |
Oct 17, 2022 | 13.56 | 13.72 | 13.32 | 13.39 | 2,211,612 | -0.03(-0.20%) |
Oct 14, 2022 | 13.69 | 13.77 | 13.39 | 13.41 | 1,549,079 | -0.24(-1.73%) |
Oct 13, 2022 | 12.80 | 13.67 | 12.61 | 13.65 | 1,935,726 | +0.65(+4.96%) |
Oct 12, 2022 | 12.44 | 13.06 | 12.32 | 13.01 | 1,775,269 | +0.65(+5.30%) |
Oct 11, 2022 | 12.64 | 12.74 | 12.29 | 12.35 | 1,248,608 | -0.42(-3.27%) |
Oct 10, 2022 | 13.03 | 13.16 | 12.52 | 12.77 | 986,617 | -0.22(-1.68%) |
Oct 07, 2022 | 13.16 | 13.30 | 12.90 | 12.99 | 1,232,850 | -0.37(-2.79%) |
Oct 06, 2022 | 13.41 | 13.61 | 13.28 | 13.36 | 1,180,812 | -0.17(-1.28%) |
Oct 05, 2022 | 13.01 | 13.57 | 12.97 | 13.53 | 1,819,445 | +0.21(+1.57%) |
Oct 04, 2022 | 12.51 | 13.33 | 12.49 | 13.32 | 2,191,729 | +0.98(+7.95%) |
Oct 03, 2022 | 12.10 | 12.48 | 11.93 | 12.34 | 1,755,002 | +0.45(+3.82%) |
Sep 30, 2022 | 12.21 | 12.43 | 11.86 | 11.89 | 2,266,007 | -0.32(-2.61%) |
Sep 29, 2022 | 12.60 | 12.69 | 11.93 | 12.21 | 2,663,871 | -0.75(-5.75%) |
Sep 28, 2022 | 12.46 | 13.01 | 12.40 | 12.95 | 2,172,972 | +0.45(+3.57%) |
Sep 27, 2022 | 12.52 | 12.63 | 12.32 | 12.50 | 2,488,737 | +0.14(+1.16%) |
Sep 26, 2022 | 12.65 | 13.00 | 12.28 | 12.36 | 2,098,383 | -0.44(-3.42%) |
Sep 23, 2022 | 13.36 | 13.40 | 12.41 | 12.80 | 2,380,939 | -0.74(-5.47%) |
Sep 22, 2022 | 13.75 | 13.77 | 13.51 | 13.54 | 1,617,309 | -0.18(-1.30%) |
Sep 21, 2022 | 14.56 | 14.63 | 13.71 | 13.72 | 2,132,418 | -0.73(-5.07%) |
Sep 20, 2022 | 14.38 | 14.51 | 14.21 | 14.45 | 987,654 | -0.08(-0.55%) |
Sep 19, 2022 | 14.35 | 14.59 | 14.33 | 14.53 | 1,524,169 | +0.04(+0.31%) |
Sep 16, 2022 | 14.04 | 14.59 | 13.80 | 14.49 | 5,495,401 | +0.36(+2.53%) |
Sep 15, 2022 | 14.26 | 14.51 | 14.03 | 14.13 | 1,373,347 | -0.20(-1.37%) |
Sep 14, 2022 | 14.40 | 14.43 | 13.97 | 14.33 | 1,607,425 | +0.00(+0.00%) |
Sep 13, 2022 | 14.35 | 14.51 | 14.21 | 14.33 | 1,252,529 | -0.46(-3.14%) |
Sep 12, 2022 | 14.84 | 15.04 | 14.67 | 14.79 | 1,496,598 | +0.16(+1.10%) |
Sep 09, 2022 | 14.49 | 14.69 | 14.47 | 14.63 | 1,253,136 | +0.26(+1.80%) |
Sep 08, 2022 | 14.13 | 14.37 | 14.00 | 14.37 | 1,254,415 | +0.08(+0.56%) |
Sep 07, 2022 | 14.02 | 14.29 | 13.88 | 14.29 | 1,405,351 | +0.12(+0.88%) |
Sep 06, 2022 | 14.16 | 14.37 | 13.97 | 14.17 | 1,601,616 | +0.06(+0.44%) |
Sep 02, 2022 | 14.73 | 14.82 | 14.05 | 14.10 | 1,414,176 | -0.33(-2.29%) |