Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.78 | 14.10 | 13.65 | 14.06 | 758,172 | +0.18(+1.33%) |
Nov 29, 2022 | 13.87 | 14.02 | 13.77 | 13.88 | 96,820 | +0.03(+0.20%) |
Nov 28, 2022 | 14.02 | 14.03 | 13.82 | 13.85 | 90,952 | -0.19(-1.38%) |
Nov 25, 2022 | 13.87 | 14.10 | 13.84 | 14.04 | 98,669 | +0.29(+2.08%) |
Nov 23, 2022 | 13.85 | 14.03 | 13.68 | 13.76 | 105,239 | -0.11(-0.80%) |
Nov 22, 2022 | 13.90 | 13.96 | 13.77 | 13.87 | 65,412 | +0.05(+0.33%) |
Nov 21, 2022 | 13.96 | 14.05 | 13.80 | 13.82 | 98,088 | -0.14(-0.99%) |
Nov 18, 2022 | 13.92 | 14.00 | 13.79 | 13.96 | 114,783 | +0.26(+1.89%) |
Nov 17, 2022 | 13.44 | 13.71 | 13.40 | 13.70 | 76,579 | +0.18(+1.37%) |
Nov 16, 2022 | 13.80 | 13.80 | 13.43 | 13.52 | 190,807 | -0.26(-1.88%) |
Nov 15, 2022 | 13.82 | 13.93 | 13.72 | 13.78 | 87,600 | +0.09(+0.68%) |
Nov 14, 2022 | 13.71 | 13.85 | 13.58 | 13.68 | 101,489 | -0.02(-0.14%) |
Nov 11, 2022 | 13.76 | 13.81 | 13.63 | 13.70 | 126,637 | +0.04(+0.27%) |
Nov 10, 2022 | 13.20 | 13.72 | 13.13 | 13.66 | 173,666 | +0.77(+5.95%) |
Nov 09, 2022 | 12.93 | 12.95 | 12.82 | 12.90 | 94,071 | -0.12(-0.92%) |
Nov 08, 2022 | 13.06 | 13.09 | 12.92 | 13.02 | 86,784 | -0.05(-0.35%) |
Nov 07, 2022 | 13.10 | 13.22 | 12.93 | 13.06 | 95,874 | +0.00(+0.00%) |
Nov 04, 2022 | 12.76 | 13.10 | 12.76 | 13.06 | 77,583 | +0.36(+2.84%) |
Nov 03, 2022 | 12.73 | 12.76 | 12.58 | 12.70 | 84,822 | -0.16(-1.22%) |
Nov 02, 2022 | 12.90 | 12.86 | 159,724 | +0.04(+0.29%) | ||
Nov 01, 2022 | 12.80 | 12.93 | 12.76 | 12.82 | 100,966 | +0.12(+0.95%) |
Oct 31, 2022 | 12.72 | 12.84 | 12.66 | 12.70 | 94,330 | -0.01(-0.07%) |
Oct 28, 2022 | 12.42 | 12.74 | 12.42 | 12.71 | 181,198 | +0.31(+2.54%) |
Oct 27, 2022 | 12.27 | 12.63 | 12.16 | 12.40 | 88,909 | +0.26(+2.13%) |
Oct 26, 2022 | 12.85 | 12.90 | 12.09 | 12.14 | 181,760 | -0.58(-4.58%) |
Oct 25, 2022 | 12.60 | 12.73 | 12.47 | 12.72 | 116,007 | +0.20(+1.62%) |
Oct 24, 2022 | 12.48 | 12.59 | 12.43 | 12.52 | 79,843 | +0.16(+1.27%) |
Oct 21, 2022 | 12.10 | 12.43 | 12.02 | 12.36 | 128,140 | +0.36(+3.00%) |
Oct 20, 2022 | 12.55 | 12.55 | 11.91 | 12.00 | 77,274 | -0.52(-4.14%) |
Oct 19, 2022 | 12.43 | 12.56 | 12.24 | 12.52 | 131,866 | +0.04(+0.30%) |
Oct 18, 2022 | 12.67 | 12.83 | 12.43 | 12.48 | 122,142 | -0.11(-0.88%) |
Oct 17, 2022 | 12.53 | 12.63 | 12.40 | 12.59 | 134,612 | +0.25(+2.02%) |
Oct 14, 2022 | 12.55 | 12.64 | 12.31 | 12.34 | 69,130 | -0.09(-0.74%) |
Oct 13, 2022 | 11.78 | 12.46 | 11.78 | 12.43 | 207,055 | +0.59(+5.00%) |
Oct 12, 2022 | 11.76 | 11.96 | 11.68 | 11.84 | 98,409 | +0.11(+0.95%) |
Oct 11, 2022 | 11.50 | 11.80 | 11.47 | 11.73 | 113,637 | +0.18(+1.60%) |
Oct 10, 2022 | 11.64 | 11.85 | 11.53 | 11.55 | 99,468 | -0.09(-0.79%) |
Oct 07, 2022 | 11.78 | 11.94 | 11.57 | 11.64 | 239,428 | -0.09(-0.79%) |
Oct 06, 2022 | 11.77 | 11.94 | 11.71 | 11.73 | 287,971 | -0.28(-2.31%) |
Oct 05, 2022 | 12.04 | 12.30 | 11.93 | 12.01 | 324,820 | -0.68(-5.39%) |
Oct 04, 2022 | 12.44 | 12.80 | 12.44 | 12.69 | 123,641 | +0.36(+2.92%) |
Oct 03, 2022 | 12.29 | 12.38 | 12.10 | 12.33 | 197,118 | +0.23(+1.91%) |
Sep 30, 2022 | 12.22 | 12.32 | 12.10 | 12.10 | 144,671 | -0.04(-0.30%) |
Sep 29, 2022 | 12.35 | 12.35 | 12.07 | 12.14 | 88,307 | -0.26(-2.09%) |
Sep 28, 2022 | 12.34 | 12.52 | 12.26 | 12.40 | 142,211 | +0.08(+0.68%) |
Sep 27, 2022 | 12.57 | 12.68 | 12.28 | 12.31 | 80,774 | -0.26(-2.06%) |
Sep 26, 2022 | 12.56 | 12.71 | 12.52 | 12.57 | 142,782 | -0.08(-0.66%) |
Sep 23, 2022 | 12.88 | 12.99 | 12.59 | 12.66 | 102,266 | -0.26(-2.00%) |
Sep 22, 2022 | 13.00 | 13.00 | 12.82 | 12.92 | 68,987 | -0.01(-0.07%) |
Sep 21, 2022 | 13.15 | 13.18 | 12.90 | 12.92 | 82,620 | -0.13(-0.99%) |
Sep 20, 2022 | 13.02 | 13.15 | 12.94 | 13.05 | 69,374 | -0.05(-0.35%) |
Sep 19, 2022 | 13.49 | 13.49 | 12.86 | 13.10 | 62,074 | +0.20(+1.58%) |
Sep 16, 2022 | 12.79 | 12.98 | 12.65 | 12.90 | 186,608 | +0.04(+0.29%) |
Sep 15, 2022 | 12.66 | 12.96 | 12.66 | 12.86 | 46,658 | +0.15(+1.16%) |
Sep 14, 2022 | 12.82 | 12.90 | 12.69 | 12.71 | 92,019 | -0.13(-1.01%) |
Sep 13, 2022 | 13.09 | 13.14 | 12.80 | 12.84 | 80,014 | -0.36(-2.73%) |
Sep 12, 2022 | 13.18 | 13.20 | 13.06 | 13.20 | 55,017 | +0.10(+0.78%) |
Sep 09, 2022 | 13.24 | 13.24 | 13.05 | 13.10 | 65,869 | -0.02(-0.14%) |
Sep 08, 2022 | 13.03 | 13.18 | 12.91 | 13.12 | 84,387 | +0.08(+0.64%) |
Sep 07, 2022 | 13.00 | 13.06 | 12.93 | 13.04 | 97,342 | +0.05(+0.35%) |
Sep 06, 2022 | 13.09 | 13.09 | 12.80 | 12.99 | 150,179 | +0.00(+0.00%) |
Sep 02, 2022 | 13.23 | 13.29 | 12.94 | 12.99 | 99,149 | -0.11(-0.84%) |