Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.79 | 13.68 | 12.75 | 13.60 | 174,543 | +0.78(+6.08%) |
Nov 29, 2022 | 12.80 | 13.04 | 12.76 | 12.82 | 131,408 | +0.06(+0.47%) |
Nov 28, 2022 | 12.49 | 12.88 | 12.31 | 12.76 | 127,709 | +0.14(+1.11%) |
Nov 25, 2022 | 12.48 | 12.84 | 12.10 | 12.62 | 72,768 | -0.02(-0.16%) |
Nov 23, 2022 | 12.15 | 13.14 | 12.15 | 12.64 | 162,859 | +0.44(+3.61%) |
Nov 22, 2022 | 11.88 | 12.22 | 11.75 | 12.20 | 96,178 | +0.32(+2.69%) |
Nov 21, 2022 | 11.42 | 12.07 | 11.39 | 11.88 | 326,761 | +0.37(+3.21%) |
Nov 18, 2022 | 12.07 | 12.07 | 11.46 | 11.51 | 138,512 | -0.07(-0.60%) |
Nov 17, 2022 | 11.75 | 11.88 | 11.35 | 11.58 | 238,389 | -0.46(-3.82%) |
Nov 16, 2022 | 12.56 | 12.85 | 11.96 | 12.04 | 306,277 | -0.69(-5.42%) |
Nov 15, 2022 | 13.14 | 13.57 | 12.65 | 12.73 | 201,595 | +0.00(+0.00%) |
Nov 14, 2022 | 13.02 | 13.80 | 12.71 | 12.73 | 319,029 | -0.29(-2.23%) |
Nov 11, 2022 | 11.63 | 13.06 | 11.63 | 13.02 | 259,987 | +1.25(+10.62%) |
Nov 10, 2022 | 11.57 | 11.78 | 11.39 | 11.77 | 253,615 | +1.06(+9.90%) |
Nov 09, 2022 | 10.74 | 10.96 | 10.51 | 10.71 | 133,925 | -0.21(-1.92%) |
Nov 08, 2022 | 10.71 | 11.03 | 10.33 | 10.92 | 327,245 | +0.38(+3.61%) |
Nov 07, 2022 | 11.00 | 11.05 | 10.19 | 10.54 | 299,600 | -0.37(-3.39%) |
Nov 04, 2022 | 12.01 | 12.01 | 10.48 | 10.91 | 272,315 | -0.94(-7.93%) |
Nov 03, 2022 | 11.69 | 12.16 | 11.69 | 11.85 | 131,173 | +0.02(+0.17%) |
Nov 02, 2022 | 12.75 | 12.75 | 11.50 | 11.83 | 354,033 | -0.99(-7.72%) |
Nov 01, 2022 | 13.16 | 13.30 | 12.76 | 12.82 | 154,616 | +0.02(+0.16%) |
Oct 31, 2022 | 12.85 | 12.88 | 12.31 | 12.80 | 324,148 | -0.27(-2.07%) |
Oct 28, 2022 | 13.12 | 13.20 | 12.85 | 13.07 | 132,999 | +0.02(+0.15%) |
Oct 27, 2022 | 12.94 | 13.41 | 12.84 | 13.05 | 155,826 | +0.19(+1.48%) |
Oct 26, 2022 | 12.63 | 13.29 | 12.60 | 12.86 | 171,544 | +0.00(+0.00%) |
Oct 25, 2022 | 12.86 | 13.09 | 12.72 | 12.86 | 206,224 | +0.10(+0.78%) |
Oct 24, 2022 | 12.61 | 12.81 | 11.98 | 12.76 | 265,763 | +0.23(+1.84%) |
Oct 21, 2022 | 12.30 | 12.61 | 11.91 | 12.53 | 187,918 | +0.26(+2.12%) |
Oct 20, 2022 | 11.88 | 12.48 | 11.88 | 12.27 | 164,439 | +0.42(+3.54%) |
Oct 19, 2022 | 12.03 | 12.08 | 11.40 | 11.85 | 224,084 | -0.37(-3.03%) |
Oct 18, 2022 | 12.90 | 13.04 | 12.13 | 12.22 | 230,997 | -0.33(-2.63%) |
Oct 17, 2022 | 12.34 | 12.68 | 12.34 | 12.55 | 211,579 | +0.71(+6.00%) |
Oct 14, 2022 | 12.39 | 13.26 | 11.63 | 11.84 | 269,145 | -0.28(-2.31%) |
Oct 13, 2022 | 12.04 | 12.31 | 11.55 | 12.12 | 370,178 | -0.35(-2.81%) |
Oct 12, 2022 | 13.17 | 13.18 | 12.39 | 12.47 | 278,341 | -0.66(-5.03%) |
Oct 11, 2022 | 13.09 | 13.20 | 12.63 | 13.13 | 162,691 | -0.08(-0.61%) |
Oct 10, 2022 | 14.62 | 14.62 | 13.13 | 13.21 | 203,802 | -1.37(-9.40%) |
Oct 07, 2022 | 15.48 | 15.66 | 14.47 | 14.58 | 124,889 | -1.28(-8.07%) |
Oct 06, 2022 | 16.01 | 16.40 | 15.81 | 15.86 | 83,526 | -0.21(-1.31%) |
Oct 05, 2022 | 15.48 | 16.13 | 15.34 | 16.07 | 99,471 | +0.22(+1.39%) |
Oct 04, 2022 | 15.12 | 15.87 | 14.96 | 15.85 | 248,391 | +1.19(+8.12%) |
Oct 03, 2022 | 14.33 | 14.80 | 14.11 | 14.66 | 296,866 | +0.39(+2.73%) |
Sep 30, 2022 | 14.04 | 14.53 | 13.89 | 14.27 | 279,309 | +0.15(+1.06%) |
Sep 29, 2022 | 14.11 | 14.16 | 13.70 | 14.12 | 156,782 | -0.39(-2.69%) |
Sep 28, 2022 | 13.94 | 14.68 | 13.56 | 14.51 | 179,365 | +0.65(+4.69%) |
Sep 27, 2022 | 13.70 | 13.99 | 13.54 | 13.86 | 210,756 | +0.43(+3.20%) |
Sep 26, 2022 | 13.66 | 14.06 | 13.39 | 13.43 | 187,923 | -0.27(-1.97%) |
Sep 23, 2022 | 13.43 | 13.79 | 13.24 | 13.70 | 184,048 | +0.13(+0.96%) |
Sep 22, 2022 | 14.61 | 14.61 | 13.34 | 13.57 | 428,582 | -1.06(-7.25%) |
Sep 21, 2022 | 14.84 | 15.08 | 14.37 | 14.63 | 210,232 | -0.06(-0.41%) |
Sep 20, 2022 | 14.70 | 14.95 | 14.55 | 14.69 | 321,426 | -0.27(-1.80%) |
Sep 19, 2022 | 14.49 | 15.09 | 14.13 | 14.96 | 280,845 | +0.41(+2.82%) |
Sep 16, 2022 | 15.00 | 15.00 | 13.91 | 14.55 | 2,323,667 | -0.75(-4.90%) |
Sep 15, 2022 | 13.84 | 15.44 | 13.84 | 15.30 | 424,635 | +1.21(+8.59%) |
Sep 14, 2022 | 14.10 | 14.31 | 13.69 | 14.09 | 548,935 | +0.10(+0.71%) |
Sep 13, 2022 | 14.80 | 15.07 | 13.79 | 13.99 | 672,288 | -1.60(-10.26%) |
Sep 12, 2022 | 15.59 | 15.78 | 13.75 | 15.59 | 891,176 | -0.01(-0.06%) |
Sep 09, 2022 | 16.00 | 16.42 | 15.42 | 15.60 | 347,024 | -0.11(-0.70%) |
Sep 08, 2022 | 15.60 | 15.74 | 14.53 | 15.71 | 541,350 | +0.86(+5.79%) |
Sep 07, 2022 | 14.41 | 14.90 | 14.01 | 14.85 | 416,294 | +0.31(+2.13%) |
Sep 06, 2022 | 14.67 | 15.10 | 14.29 | 14.54 | 334,701 | -0.05(-0.34%) |
Sep 02, 2022 | 14.71 | 15.07 | 14.30 | 14.59 | 172,695 | +0.04(+0.27%) |