Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.80 | 14.13 | 13.67 | 14.09 | 756,585 | +0.19(+1.33%) |
Nov 29, 2022 | 13.90 | 14.04 | 13.79 | 13.91 | 96,617 | +0.03(+0.20%) |
Nov 28, 2022 | 14.05 | 14.06 | 13.85 | 13.88 | 90,761 | -0.19(-1.38%) |
Nov 25, 2022 | 13.90 | 14.13 | 13.87 | 14.07 | 98,463 | +0.29(+2.08%) |
Nov 23, 2022 | 13.88 | 14.06 | 13.71 | 13.79 | 105,019 | -0.11(-0.80%) |
Nov 22, 2022 | 13.93 | 13.98 | 13.79 | 13.90 | 65,275 | +0.05(+0.34%) |
Nov 21, 2022 | 13.99 | 14.08 | 13.83 | 13.85 | 97,883 | -0.14(-0.99%) |
Nov 18, 2022 | 13.95 | 14.03 | 13.82 | 13.99 | 114,543 | +0.26(+1.89%) |
Nov 17, 2022 | 13.47 | 13.74 | 13.42 | 13.73 | 76,419 | +0.19(+1.37%) |
Nov 16, 2022 | 13.83 | 13.83 | 13.46 | 13.54 | 190,407 | -0.26(-1.88%) |
Nov 15, 2022 | 13.85 | 13.96 | 13.75 | 13.80 | 87,416 | +0.09(+0.68%) |
Nov 14, 2022 | 13.74 | 13.88 | 13.61 | 13.71 | 101,277 | -0.02(-0.13%) |
Nov 11, 2022 | 13.79 | 13.84 | 13.66 | 13.73 | 126,372 | +0.04(+0.27%) |
Nov 10, 2022 | 13.23 | 13.75 | 13.16 | 13.69 | 173,302 | +0.77(+5.95%) |
Nov 09, 2022 | 12.96 | 12.98 | 12.85 | 12.92 | 93,874 | -0.12(-0.92%) |
Nov 08, 2022 | 13.09 | 13.12 | 12.94 | 13.04 | 86,602 | -0.05(-0.35%) |
Nov 07, 2022 | 13.13 | 13.25 | 12.96 | 13.09 | 95,674 | +0.00(+0.00%) |
Nov 04, 2022 | 12.78 | 13.13 | 12.78 | 13.09 | 77,421 | +0.36(+2.84%) |
Nov 03, 2022 | 12.76 | 12.78 | 12.61 | 12.73 | 84,644 | -0.16(-1.22%) |
Nov 02, 2022 | 12.92 | 12.89 | 159,390 | +0.04(+0.29%) | ||
Nov 01, 2022 | 12.83 | 12.96 | 12.78 | 12.85 | 100,754 | +0.12(+0.95%) |
Oct 31, 2022 | 12.75 | 12.87 | 12.68 | 12.73 | 94,132 | -0.01(-0.07%) |
Oct 28, 2022 | 12.44 | 12.77 | 12.44 | 12.74 | 180,819 | +0.31(+2.54%) |
Oct 27, 2022 | 12.29 | 12.66 | 12.18 | 12.42 | 88,723 | +0.26(+2.13%) |
Oct 26, 2022 | 12.88 | 12.92 | 12.12 | 12.16 | 181,379 | -0.58(-4.58%) |
Oct 25, 2022 | 12.63 | 12.76 | 12.50 | 12.75 | 115,765 | +0.20(+1.62%) |
Oct 24, 2022 | 12.51 | 12.62 | 12.46 | 12.54 | 79,676 | +0.16(+1.27%) |
Oct 21, 2022 | 12.13 | 12.46 | 12.05 | 12.39 | 127,872 | +0.36(+3.00%) |
Oct 20, 2022 | 12.57 | 12.57 | 11.93 | 12.03 | 77,112 | -0.52(-4.14%) |
Oct 19, 2022 | 12.46 | 12.59 | 12.27 | 12.54 | 131,590 | +0.04(+0.30%) |
Oct 18, 2022 | 12.69 | 12.86 | 12.46 | 12.51 | 121,886 | -0.11(-0.88%) |
Oct 17, 2022 | 12.55 | 12.66 | 12.42 | 12.62 | 134,330 | +0.25(+2.02%) |
Oct 14, 2022 | 12.58 | 12.66 | 12.34 | 12.37 | 68,985 | -0.09(-0.74%) |
Oct 13, 2022 | 11.80 | 12.49 | 11.80 | 12.46 | 206,621 | +0.59(+5.00%) |
Oct 12, 2022 | 11.78 | 11.99 | 11.70 | 11.87 | 98,203 | +0.11(+0.95%) |
Oct 11, 2022 | 11.52 | 11.82 | 11.50 | 11.76 | 113,400 | +0.19(+1.60%) |
Oct 10, 2022 | 11.66 | 11.88 | 11.55 | 11.57 | 99,259 | -0.09(-0.79%) |
Oct 07, 2022 | 11.80 | 11.97 | 11.60 | 11.66 | 238,927 | -0.09(-0.79%) |
Oct 06, 2022 | 11.79 | 11.96 | 11.74 | 11.76 | 287,368 | -0.28(-2.31%) |
Oct 05, 2022 | 12.06 | 12.32 | 11.95 | 12.03 | 324,140 | -0.69(-5.39%) |
Oct 04, 2022 | 12.47 | 12.83 | 12.47 | 12.72 | 123,382 | +0.36(+2.92%) |
Oct 03, 2022 | 12.31 | 12.40 | 12.13 | 12.36 | 196,706 | +0.23(+1.91%) |
Sep 30, 2022 | 12.25 | 12.35 | 12.13 | 12.13 | 144,368 | -0.04(-0.30%) |
Sep 29, 2022 | 12.38 | 12.38 | 12.10 | 12.16 | 88,122 | -0.26(-2.09%) |
Sep 28, 2022 | 12.37 | 12.54 | 12.28 | 12.42 | 141,913 | +0.08(+0.68%) |
Sep 27, 2022 | 12.60 | 12.71 | 12.30 | 12.34 | 80,605 | -0.26(-2.06%) |
Sep 26, 2022 | 12.59 | 12.74 | 12.54 | 12.60 | 142,483 | -0.08(-0.66%) |
Sep 23, 2022 | 12.91 | 13.02 | 12.61 | 12.68 | 102,052 | -0.26(-2.00%) |
Sep 22, 2022 | 13.03 | 13.03 | 12.85 | 12.94 | 68,843 | -0.01(-0.07%) |
Sep 21, 2022 | 13.17 | 13.21 | 12.92 | 12.95 | 82,447 | -0.13(-0.99%) |
Sep 20, 2022 | 13.04 | 13.17 | 12.97 | 13.08 | 69,229 | -0.05(-0.35%) |
Sep 19, 2022 | 13.52 | 13.52 | 12.89 | 13.13 | 61,944 | +0.20(+1.58%) |
Sep 16, 2022 | 12.82 | 13.00 | 12.67 | 12.92 | 186,217 | +0.04(+0.29%) |
Sep 15, 2022 | 12.68 | 12.99 | 12.68 | 12.89 | 46,561 | +0.15(+1.16%) |
Sep 14, 2022 | 12.85 | 12.93 | 12.72 | 12.74 | 91,827 | -0.13(-1.01%) |
Sep 13, 2022 | 13.12 | 13.16 | 12.83 | 12.87 | 79,846 | -0.36(-2.73%) |
Sep 12, 2022 | 13.21 | 13.23 | 13.09 | 13.23 | 54,902 | +0.10(+0.78%) |
Sep 09, 2022 | 13.27 | 13.27 | 13.08 | 13.13 | 65,731 | -0.02(-0.14%) |
Sep 08, 2022 | 13.05 | 13.21 | 12.93 | 13.15 | 84,210 | +0.08(+0.64%) |
Sep 07, 2022 | 13.03 | 13.09 | 12.96 | 13.06 | 97,138 | +0.05(+0.35%) |
Sep 06, 2022 | 13.12 | 13.12 | 12.82 | 13.02 | 149,865 | +0.00(+0.00%) |
Sep 02, 2022 | 13.26 | 13.32 | 12.97 | 13.02 | 98,941 | -0.11(-0.84%) |