Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.19 | 13.50 | 13.03 | 13.38 | 97,454 | +0.24(+1.83%) |
Nov 29, 2022 | 13.24 | 13.42 | 13.13 | 13.14 | 162,661 | -0.15(-1.13%) |
Nov 28, 2022 | 13.36 | 13.41 | 13.18 | 13.29 | 60,674 | -0.03(-0.23%) |
Nov 25, 2022 | 13.30 | 13.43 | 13.25 | 13.32 | 28,331 | +0.15(+1.14%) |
Nov 23, 2022 | 13.35 | 13.46 | 13.05 | 13.17 | 45,328 | -0.25(-1.86%) |
Nov 22, 2022 | 13.37 | 13.50 | 13.14 | 13.42 | 48,813 | +0.13(+0.98%) |
Nov 21, 2022 | 13.16 | 13.39 | 12.79 | 13.29 | 62,291 | +0.01(+0.08%) |
Nov 18, 2022 | 13.24 | 13.89 | 13.10 | 13.28 | 87,260 | +0.25(+1.92%) |
Nov 17, 2022 | 13.17 | 13.24 | 12.84 | 13.03 | 103,338 | -0.18(-1.36%) |
Nov 16, 2022 | 13.31 | 13.75 | 13.14 | 13.21 | 82,253 | -0.20(-1.49%) |
Nov 15, 2022 | 13.45 | 13.58 | 13.21 | 13.41 | 80,964 | +0.21(+1.59%) |
Nov 14, 2022 | 13.30 | 13.63 | 13.20 | 13.20 | 117,695 | -0.25(-1.86%) |
Nov 11, 2022 | 13.75 | 13.90 | 13.40 | 13.45 | 114,453 | -0.25(-1.82%) |
Nov 10, 2022 | 13.89 | 14.13 | 13.53 | 13.70 | 150,836 | +0.29(+2.16%) |
Nov 09, 2022 | 13.04 | 13.55 | 12.56 | 13.41 | 125,937 | +0.37(+2.84%) |
Nov 08, 2022 | 12.99 | 13.46 | 12.94 | 13.04 | 97,498 | +0.01(+0.08%) |
Nov 07, 2022 | 12.45 | 13.10 | 12.45 | 13.03 | 85,351 | +0.50(+3.99%) |
Nov 04, 2022 | 12.61 | 12.63 | 12.26 | 12.53 | 118,214 | +0.02(+0.16%) |
Nov 03, 2022 | 12.24 | 12.79 | 12.24 | 12.51 | 58,874 | +0.07(+0.56%) |
Nov 02, 2022 | 12.97 | 12.44 | 12.44 | 82,721 | -0.44(-3.42%) | |
Nov 01, 2022 | 12.98 | 13.14 | 12.84 | 12.88 | 92,481 | -0.03(-0.27%) |
Oct 31, 2022 | 12.80 | 13.07 | 12.80 | 12.91 | 116,749 | -0.04(-0.27%) |
Oct 28, 2022 | 12.72 | 13.05 | 12.62 | 12.95 | 186,552 | +0.25(+1.97%) |
Oct 27, 2022 | 12.94 | 13.02 | 12.55 | 12.70 | 98,735 | -0.22(-1.70%) |
Oct 26, 2022 | 12.76 | 13.18 | 12.76 | 12.92 | 234,090 | +0.17(+1.33%) |
Oct 25, 2022 | 12.46 | 13.00 | 12.39 | 12.75 | 63,960 | +0.28(+2.25%) |
Oct 24, 2022 | 12.83 | 12.88 | 12.35 | 12.47 | 55,448 | -0.33(-2.58%) |
Oct 21, 2022 | 12.70 | 12.82 | 12.50 | 12.80 | 78,935 | +0.24(+1.91%) |
Oct 20, 2022 | 12.67 | 12.82 | 12.50 | 12.56 | 76,090 | -0.12(-0.95%) |
Oct 19, 2022 | 12.68 | 12.89 | 12.49 | 12.68 | 62,744 | -0.20(-1.55%) |
Oct 18, 2022 | 12.72 | 13.05 | 12.72 | 12.88 | 60,445 | +0.22(+1.74%) |
Oct 17, 2022 | 12.70 | 12.92 | 12.45 | 12.66 | 42,093 | +0.05(+0.40%) |
Oct 14, 2022 | 12.89 | 13.07 | 12.56 | 12.61 | 40,077 | -0.27(-2.10%) |
Oct 13, 2022 | 12.80 | 13.11 | 12.36 | 12.88 | 61,502 | -0.05(-0.39%) |
Oct 12, 2022 | 14.00 | 14.00 | 12.82 | 12.93 | 55,712 | -0.57(-4.22%) |
Oct 11, 2022 | 13.22 | 13.85 | 13.12 | 13.50 | 52,238 | -0.03(-0.22%) |
Oct 10, 2022 | 13.56 | 13.70 | 13.22 | 13.53 | 42,261 | -0.08(-0.59%) |
Oct 07, 2022 | 14.19 | 14.19 | 13.54 | 13.61 | 50,390 | -0.69(-4.83%) |
Oct 06, 2022 | 14.12 | 14.42 | 14.11 | 14.30 | 57,289 | -0.02(-0.14%) |
Oct 05, 2022 | 14.27 | 14.42 | 13.94 | 14.32 | 64,475 | -0.18(-1.24%) |
Oct 04, 2022 | 14.27 | 14.56 | 14.10 | 14.50 | 102,637 | +0.51(+3.65%) |
Oct 03, 2022 | 14.39 | 14.77 | 13.63 | 13.99 | 87,575 | -0.14(-0.99%) |
Sep 30, 2022 | 13.59 | 14.34 | 13.59 | 14.13 | 95,998 | +0.43(+3.14%) |
Sep 29, 2022 | 13.71 | 13.97 | 13.44 | 13.70 | 87,118 | -0.25(-1.79%) |
Sep 28, 2022 | 13.44 | 14.08 | 13.40 | 13.95 | 115,903 | +0.70(+5.28%) |
Sep 27, 2022 | 12.84 | 13.43 | 12.80 | 13.25 | 72,868 | +0.75(+6.00%) |
Sep 26, 2022 | 13.23 | 13.38 | 12.46 | 12.50 | 84,477 | -0.78(-5.87%) |
Sep 23, 2022 | 12.60 | 13.59 | 12.60 | 13.28 | 248,386 | +0.99(+8.06%) |
Sep 22, 2022 | 12.50 | 12.50 | 12.10 | 12.29 | 156,840 | -0.21(-1.68%) |
Sep 21, 2022 | 12.65 | 12.78 | 12.28 | 12.50 | 144,966 | -0.16(-1.26%) |
Sep 20, 2022 | 12.52 | 12.75 | 12.37 | 12.66 | 85,741 | -0.04(-0.31%) |
Sep 19, 2022 | 12.38 | 12.77 | 12.13 | 12.70 | 145,922 | +0.20(+1.60%) |
Sep 16, 2022 | 12.72 | 12.81 | 12.14 | 12.50 | 935,318 | -0.26(-2.04%) |
Sep 15, 2022 | 12.25 | 12.95 | 12.12 | 12.76 | 161,992 | +0.52(+4.25%) |
Sep 14, 2022 | 12.08 | 12.26 | 11.66 | 12.24 | 186,721 | +0.21(+1.75%) |
Sep 13, 2022 | 12.10 | 12.20 | 11.78 | 12.03 | 211,583 | -0.38(-3.06%) |
Sep 12, 2022 | 12.64 | 12.64 | 11.76 | 12.41 | 128,705 | -0.13(-1.04%) |
Sep 09, 2022 | 12.91 | 13.09 | 12.37 | 12.54 | 66,323 | -0.33(-2.56%) |
Sep 08, 2022 | 13.00 | 13.12 | 12.65 | 12.87 | 82,560 | -0.20(-1.53%) |
Sep 07, 2022 | 13.21 | 13.49 | 12.92 | 13.07 | 84,675 | -0.19(-1.43%) |
Sep 06, 2022 | 13.41 | 13.44 | 13.24 | 13.26 | 176,549 | -0.20(-1.49%) |
Sep 02, 2022 | 13.83 | 13.83 | 13.30 | 13.46 | 129,512 | -0.11(-0.81%) |