Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.42 | 12.68 | 12.28 | 12.68 | 391,788 | +0.35(+2.86%) |
Nov 29, 2022 | 12.49 | 12.49 | 12.29 | 12.33 | 161,517 | -0.06(-0.50%) |
Nov 28, 2022 | 12.50 | 12.64 | 12.28 | 12.39 | 227,339 | -0.17(-1.33%) |
Nov 25, 2022 | 12.50 | 12.68 | 12.43 | 12.56 | 89,018 | -0.04(-0.28%) |
Nov 23, 2022 | 12.64 | 12.77 | 12.51 | 12.59 | 280,549 | +0.00(+0.00%) |
Nov 22, 2022 | 12.35 | 12.72 | 12.35 | 12.59 | 324,842 | +0.24(+1.92%) |
Nov 21, 2022 | 12.34 | 12.49 | 12.27 | 12.35 | 200,668 | -0.04(-0.28%) |
Nov 18, 2022 | 12.64 | 12.96 | 12.33 | 12.39 | 411,219 | +0.04(+0.36%) |
Nov 17, 2022 | 12.27 | 12.42 | 12.17 | 12.35 | 254,466 | +0.03(+0.21%) |
Nov 16, 2022 | 12.49 | 12.65 | 12.21 | 12.32 | 191,295 | -0.26(-2.03%) |
Nov 15, 2022 | 12.51 | 12.59 | 12.36 | 12.57 | 219,372 | +0.31(+2.51%) |
Nov 14, 2022 | 12.42 | 12.54 | 12.24 | 12.27 | 192,532 | -0.24(-1.90%) |
Nov 11, 2022 | 12.27 | 12.63 | 12.13 | 12.50 | 322,331 | +0.44(+3.67%) |
Nov 10, 2022 | 12.17 | 12.18 | 11.93 | 12.06 | 208,637 | +0.47(+4.09%) |
Nov 09, 2022 | 11.98 | 11.98 | 11.50 | 11.59 | 188,240 | -0.22(-1.84%) |
Nov 08, 2022 | 11.81 | 11.92 | 11.60 | 11.80 | 172,880 | +0.05(+0.44%) |
Nov 07, 2022 | 11.65 | 11.75 | 11.38 | 11.75 | 246,569 | +0.27(+2.34%) |
Nov 04, 2022 | 11.50 | 11.66 | 11.37 | 11.48 | 267,046 | +0.12(+1.07%) |
Nov 03, 2022 | 11.60 | 11.60 | 11.34 | 11.36 | 276,742 | -0.18(-1.58%) |
Nov 02, 2022 | 11.99 | 12.05 | 11.54 | 11.54 | 195,509 | -0.34(-2.85%) |
Nov 01, 2022 | 12.29 | 12.29 | 11.84 | 11.88 | 257,460 | -0.05(-0.44%) |
Oct 31, 2022 | 11.88 | 11.99 | 11.83 | 11.93 | 320,246 | +0.05(+0.44%) |
Oct 28, 2022 | 11.72 | 11.93 | 11.56 | 11.88 | 361,373 | +0.36(+3.16%) |
Oct 27, 2022 | 11.80 | 11.83 | 11.52 | 11.52 | 262,637 | -0.14(-1.19%) |
Oct 26, 2022 | 11.67 | 11.76 | 11.51 | 11.66 | 258,913 | -0.04(-0.37%) |
Oct 25, 2022 | 11.60 | 11.70 | 11.50 | 11.70 | 216,217 | +0.27(+2.35%) |
Oct 24, 2022 | 11.21 | 11.47 | 11.16 | 11.43 | 210,512 | +0.17(+1.54%) |
Oct 21, 2022 | 11.05 | 11.29 | 10.93 | 11.26 | 234,752 | +0.20(+1.80%) |
Oct 20, 2022 | 11.08 | 11.23 | 10.89 | 11.06 | 475,898 | +0.13(+1.19%) |
Oct 19, 2022 | 10.89 | 11.18 | 10.82 | 10.93 | 301,078 | -0.06(-0.55%) |
Oct 18, 2022 | 11.15 | 11.17 | 10.88 | 10.99 | 200,883 | +0.16(+1.52%) |
Oct 17, 2022 | 10.83 | 10.88 | 10.77 | 10.82 | 204,884 | +0.24(+2.30%) |
Oct 14, 2022 | 11.14 | 11.14 | 10.46 | 10.58 | 248,742 | -0.28(-2.56%) |
Oct 13, 2022 | 10.49 | 10.96 | 10.39 | 10.86 | 281,374 | +0.24(+2.23%) |
Oct 12, 2022 | 10.77 | 10.79 | 10.61 | 10.62 | 198,788 | -0.06(-0.56%) |
Oct 11, 2022 | 10.68 | 10.92 | 10.62 | 10.68 | 268,318 | -0.15(-1.35%) |
Oct 10, 2022 | 11.04 | 11.06 | 10.76 | 10.83 | 197,836 | -0.15(-1.41%) |
Oct 07, 2022 | 11.19 | 11.27 | 10.91 | 10.98 | 329,895 | -0.34(-2.96%) |
Oct 06, 2022 | 11.34 | 11.47 | 11.30 | 11.32 | 195,393 | -0.03(-0.30%) |
Oct 05, 2022 | 11.40 | 11.45 | 11.22 | 11.35 | 253,754 | -0.10(-0.90%) |
Oct 04, 2022 | 11.46 | 11.56 | 11.33 | 11.46 | 394,079 | +0.49(+4.47%) |
Oct 03, 2022 | 10.80 | 11.12 | 10.66 | 10.97 | 299,503 | +0.22(+2.00%) |
Sep 30, 2022 | 10.81 | 10.95 | 10.68 | 10.75 | 395,315 | -0.11(-1.03%) |
Sep 29, 2022 | 10.72 | 10.91 | 10.48 | 10.86 | 720,786 | +0.01(+0.08%) |
Sep 28, 2022 | 10.61 | 10.97 | 10.56 | 10.85 | 409,853 | +0.19(+1.77%) |
Sep 27, 2022 | 10.73 | 10.92 | 10.58 | 10.67 | 331,796 | -0.04(-0.40%) |
Sep 26, 2022 | 10.73 | 10.93 | 10.61 | 10.71 | 486,360 | -0.20(-1.81%) |
Sep 23, 2022 | 11.28 | 11.31 | 10.80 | 10.91 | 951,882 | -0.58(-5.02%) |
Sep 22, 2022 | 11.65 | 11.70 | 11.42 | 11.48 | 308,273 | -0.22(-1.84%) |
Sep 21, 2022 | 11.95 | 12.08 | 11.70 | 11.70 | 263,228 | -0.25(-2.09%) |
Sep 20, 2022 | 12.10 | 12.26 | 11.83 | 11.95 | 405,819 | -0.16(-1.35%) |
Sep 19, 2022 | 11.91 | 12.11 | 11.83 | 12.11 | 218,456 | +0.13(+1.08%) |
Sep 16, 2022 | 12.01 | 12.07 | 11.81 | 11.98 | 221,056 | -0.18(-1.48%) |
Sep 15, 2022 | 12.20 | 12.32 | 12.07 | 12.16 | 245,513 | -0.09(-0.77%) |
Sep 14, 2022 | 12.39 | 12.42 | 12.15 | 12.26 | 149,137 | -0.02(-0.14%) |
Sep 13, 2022 | 12.71 | 12.71 | 12.21 | 12.27 | 279,791 | -0.53(-4.16%) |
Sep 12, 2022 | 12.69 | 12.88 | 12.62 | 12.81 | 193,504 | +0.24(+1.93%) |
Sep 09, 2022 | 12.42 | 12.59 | 12.40 | 12.56 | 186,140 | +0.16(+1.31%) |
Sep 08, 2022 | 12.30 | 12.44 | 12.23 | 12.40 | 223,717 | +0.04(+0.35%) |
Sep 07, 2022 | 12.37 | 12.40 | 12.21 | 12.36 | 400,782 | +0.00(+0.00%) |
Sep 06, 2022 | 12.53 | 12.56 | 12.23 | 12.36 | 182,086 | -0.07(-0.55%) |
Sep 02, 2022 | 12.59 | 12.79 | 12.37 | 12.43 | 162,574 | -0.08(-0.61%) |