Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.37 | 13.58 | 13.25 | 13.57 | 8,308,555 | +0.36(+2.70%) |
Nov 29, 2022 | 13.11 | 13.28 | 13.10 | 13.21 | 5,619,484 | +0.15(+1.13%) |
Nov 28, 2022 | 13.13 | 13.22 | 13.03 | 13.06 | 4,535,033 | -0.15(-1.12%) |
Nov 25, 2022 | 13.09 | 13.25 | 13.09 | 13.21 | 2,376,083 | +0.15(+1.13%) |
Nov 23, 2022 | 13.01 | 13.10 | 12.95 | 13.06 | 5,300,111 | -0.13(-0.99%) |
Nov 22, 2022 | 13.05 | 13.20 | 13.04 | 13.19 | 4,223,877 | +0.24(+1.88%) |
Nov 21, 2022 | 12.90 | 12.99 | 12.85 | 12.95 | 4,883,761 | -0.02(-0.13%) |
Nov 18, 2022 | 12.95 | 13.00 | 12.83 | 12.97 | 5,531,439 | +0.16(+1.22%) |
Nov 17, 2022 | 12.61 | 12.84 | 12.60 | 12.81 | 6,857,007 | -0.07(-0.54%) |
Nov 16, 2022 | 12.85 | 12.93 | 12.78 | 12.88 | 8,316,921 | -0.03(-0.27%) |
Nov 15, 2022 | 13.13 | 13.17 | 12.74 | 12.92 | 7,940,542 | +0.06(+0.47%) |
Nov 14, 2022 | 12.92 | 13.04 | 12.84 | 12.86 | 6,940,364 | -0.06(-0.47%) |
Nov 11, 2022 | 12.66 | 12.99 | 12.61 | 12.92 | 7,934,864 | +0.36(+2.84%) |
Nov 10, 2022 | 12.33 | 12.56 | 12.27 | 12.56 | 7,857,179 | +0.76(+6.40%) |
Nov 09, 2022 | 11.85 | 12.01 | 11.80 | 11.80 | 7,255,949 | -0.18(-1.52%) |
Nov 08, 2022 | 11.93 | 12.03 | 11.86 | 11.99 | 9,737,998 | +0.00(+0.00%) |
Nov 07, 2022 | 11.94 | 12.03 | 11.83 | 11.99 | 6,642,307 | +0.23(+1.92%) |
Nov 04, 2022 | 11.56 | 11.82 | 11.50 | 11.76 | 11,668,753 | +0.55(+4.88%) |
Nov 03, 2022 | 11.18 | 11.34 | 11.11 | 11.21 | 13,366,002 | -0.40(-3.44%) |
Nov 02, 2022 | 11.85 | 11.57 | 11.61 | 14,715,513 | -0.31(-2.62%) | |
Nov 01, 2022 | 12.02 | 12.05 | 11.75 | 11.93 | 9,700,548 | +0.18(+1.55%) |
Oct 31, 2022 | 11.61 | 11.78 | 11.60 | 11.74 | 7,156,593 | -0.04(-0.37%) |
Oct 28, 2022 | 11.64 | 11.80 | 11.63 | 11.79 | 5,551,879 | +0.02(+0.15%) |
Oct 27, 2022 | 11.79 | 11.93 | 11.74 | 11.77 | 6,175,721 | -0.06(-0.51%) |
Oct 26, 2022 | 11.78 | 11.97 | 11.73 | 11.83 | 6,420,216 | +0.16(+1.34%) |
Oct 25, 2022 | 11.57 | 11.75 | 11.57 | 11.67 | 6,294,466 | +0.03(+0.22%) |
Oct 24, 2022 | 11.53 | 11.68 | 11.45 | 11.65 | 8,404,177 | +0.32(+2.84%) |
Oct 21, 2022 | 10.99 | 11.34 | 10.94 | 11.33 | 6,751,569 | +0.24(+2.19%) |
Oct 20, 2022 | 11.16 | 11.31 | 11.03 | 11.08 | 6,234,392 | +0.09(+0.79%) |
Oct 19, 2022 | 11.10 | 11.15 | 10.88 | 11.00 | 6,848,926 | -0.23(-2.01%) |
Oct 18, 2022 | 11.34 | 11.37 | 11.07 | 11.22 | 11,035,993 | +0.30(+2.79%) |
Oct 17, 2022 | 10.88 | 10.97 | 10.84 | 10.92 | 7,562,311 | +0.41(+3.88%) |
Oct 14, 2022 | 10.74 | 10.77 | 10.49 | 10.51 | 8,055,519 | -0.17(-1.63%) |
Oct 13, 2022 | 10.11 | 10.73 | 10.05 | 10.68 | 8,749,543 | +0.46(+4.50%) |
Oct 12, 2022 | 10.26 | 10.35 | 10.19 | 10.22 | 7,225,088 | -0.03(-0.34%) |
Oct 11, 2022 | 10.21 | 10.49 | 10.12 | 10.26 | 8,097,051 | -0.04(-0.42%) |
Oct 10, 2022 | 10.42 | 10.43 | 10.21 | 10.30 | 9,725,300 | -0.06(-0.59%) |
Oct 07, 2022 | 10.53 | 10.54 | 10.29 | 10.36 | 8,805,186 | -0.31(-2.93%) |
Oct 06, 2022 | 10.74 | 10.81 | 10.65 | 10.68 | 8,690,036 | -0.23(-2.07%) |
Oct 05, 2022 | 10.72 | 10.96 | 10.59 | 10.90 | 7,489,012 | -0.29(-2.56%) |
Oct 04, 2022 | 10.96 | 11.24 | 10.96 | 11.19 | 8,357,087 | +0.56(+5.31%) |
Oct 03, 2022 | 10.49 | 10.75 | 10.36 | 10.62 | 11,699,609 | +0.34(+3.29%) |
Sep 30, 2022 | 10.26 | 10.48 | 10.22 | 10.28 | 12,729,532 | -0.12(-1.17%) |
Sep 29, 2022 | 10.42 | 10.47 | 10.19 | 10.41 | 9,215,257 | -0.52(-4.77%) |
Sep 28, 2022 | 10.61 | 10.99 | 10.54 | 10.93 | 9,626,014 | +0.23(+2.19%) |
Sep 27, 2022 | 10.79 | 10.86 | 10.56 | 10.69 | 10,001,977 | +0.06(+0.57%) |
Sep 26, 2022 | 10.68 | 10.88 | 10.57 | 10.63 | 11,278,469 | +0.07(+0.66%) |
Sep 23, 2022 | 10.71 | 10.71 | 10.42 | 10.56 | 12,333,646 | -0.54(-4.85%) |
Sep 22, 2022 | 11.27 | 11.32 | 11.07 | 11.10 | 9,389,534 | -0.19(-1.69%) |
Sep 21, 2022 | 11.40 | 11.63 | 11.28 | 11.29 | 9,681,033 | -0.11(-0.99%) |
Sep 20, 2022 | 11.57 | 11.58 | 11.33 | 11.40 | 9,507,206 | -0.42(-3.53%) |
Sep 19, 2022 | 11.48 | 11.85 | 11.47 | 11.82 | 7,697,991 | +0.12(+1.04%) |
Sep 16, 2022 | 11.67 | 11.79 | 11.61 | 11.70 | 9,807,639 | -0.06(-0.52%) |
Sep 15, 2022 | 11.76 | 11.97 | 11.73 | 11.76 | 7,613,377 | -0.07(-0.59%) |
Sep 14, 2022 | 11.79 | 11.93 | 11.68 | 11.83 | 5,881,783 | +0.18(+1.57%) |
Sep 13, 2022 | 11.84 | 12.02 | 11.61 | 11.65 | 7,278,048 | -0.45(-3.73%) |
Sep 12, 2022 | 12.02 | 12.14 | 11.98 | 12.10 | 7,660,424 | +0.45(+3.88%) |
Sep 09, 2022 | 11.56 | 11.67 | 11.55 | 11.65 | 6,406,652 | +0.30(+2.60%) |
Sep 08, 2022 | 11.18 | 11.37 | 11.14 | 11.35 | 5,532,360 | -0.15(-1.28%) |
Sep 07, 2022 | 11.10 | 11.51 | 11.09 | 11.50 | 5,424,962 | +0.38(+3.44%) |
Sep 06, 2022 | 11.14 | 11.23 | 11.03 | 11.12 | 10,376,524 | -0.25(-2.22%) |
Sep 02, 2022 | 11.70 | 11.79 | 11.30 | 11.37 | 12,023,422 | -0.16(-1.36%) |