Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.83 | 16.41 | 15.76 | 16.25 | 2,716,516 | +1.02(+6.67%) |
Nov 29, 2022 | 15.35 | 15.68 | 15.15 | 15.23 | 2,186,914 | +0.05(+0.33%) |
Nov 28, 2022 | 15.63 | 15.74 | 15.18 | 15.18 | 2,357,691 | -1.03(-6.32%) |
Nov 25, 2022 | 15.67 | 16.28 | 15.39 | 16.21 | 1,165,825 | -0.17(-1.02%) |
Nov 23, 2022 | 16.58 | 17.01 | 16.24 | 16.38 | 1,008,341 | -0.26(-1.55%) |
Nov 22, 2022 | 17.04 | 17.08 | 16.58 | 16.63 | 1,134,462 | -0.30(-1.77%) |
Nov 21, 2022 | 17.07 | 17.29 | 16.48 | 16.93 | 1,620,978 | +0.12(+0.69%) |
Nov 18, 2022 | 16.56 | 16.93 | 16.41 | 16.82 | 1,128,743 | -0.07(-0.44%) |
Nov 17, 2022 | 16.20 | 17.13 | 16.18 | 16.89 | 1,827,228 | +0.40(+2.43%) |
Nov 16, 2022 | 16.67 | 16.94 | 16.49 | 16.49 | 1,428,720 | -0.15(-0.90%) |
Nov 15, 2022 | 16.32 | 16.80 | 15.93 | 16.64 | 1,499,352 | +0.73(+4.61%) |
Nov 14, 2022 | 15.88 | 16.23 | 15.78 | 15.91 | 754,776 | +0.15(+0.95%) |
Nov 11, 2022 | 15.93 | 16.14 | 15.48 | 15.76 | 1,029,795 | +0.11(+0.69%) |
Nov 10, 2022 | 15.91 | 15.95 | 15.31 | 15.65 | 1,136,295 | -0.10(-0.63%) |
Nov 09, 2022 | 16.37 | 16.55 | 15.68 | 15.75 | 725,097 | -0.64(-3.91%) |
Nov 08, 2022 | 15.85 | 16.50 | 15.78 | 16.39 | 845,775 | +0.57(+3.58%) |
Nov 07, 2022 | 16.08 | 16.23 | 15.76 | 15.83 | 941,085 | -0.17(-1.04%) |
Nov 04, 2022 | 15.92 | 16.20 | 15.57 | 15.99 | 1,321,172 | +0.62(+4.07%) |
Nov 03, 2022 | 15.27 | 15.65 | 15.22 | 15.37 | 2,056,898 | -0.10(-0.65%) |
Nov 02, 2022 | 15.57 | 15.47 | 1,258,899 | -0.16(-1.01%) | ||
Nov 01, 2022 | 15.18 | 15.74 | 15.14 | 15.63 | 1,193,611 | +0.77(+5.16%) |
Oct 31, 2022 | 14.50 | 14.88 | 14.31 | 14.86 | 1,379,009 | +0.15(+1.02%) |
Oct 28, 2022 | 15.08 | 15.13 | 14.57 | 14.71 | 1,216,687 | -0.47(-3.08%) |
Oct 27, 2022 | 15.30 | 15.46 | 15.04 | 15.18 | 839,212 | -0.12(-0.76%) |
Oct 26, 2022 | 15.29 | 15.55 | 15.17 | 15.29 | 746,453 | +0.11(+0.71%) |
Oct 25, 2022 | 14.88 | 15.31 | 14.78 | 15.18 | 719,073 | +0.12(+0.77%) |
Oct 24, 2022 | 15.08 | 15.16 | 14.82 | 15.07 | 905,531 | +0.31(+2.09%) |
Oct 21, 2022 | 14.33 | 14.78 | 14.21 | 14.76 | 738,068 | +0.31(+2.13%) |
Oct 20, 2022 | 14.65 | 14.73 | 14.25 | 14.45 | 1,051,815 | -0.19(-1.31%) |
Oct 19, 2022 | 14.72 | 14.77 | 14.24 | 14.64 | 1,343,345 | -0.40(-2.66%) |
Oct 18, 2022 | 14.95 | 15.12 | 14.83 | 15.04 | 1,090,217 | +0.44(+3.03%) |
Oct 17, 2022 | 14.21 | 14.73 | 14.00 | 14.60 | 1,994,550 | +0.63(+4.53%) |
Oct 14, 2022 | 13.62 | 14.06 | 13.38 | 13.97 | 1,906,399 | +0.66(+4.95%) |
Oct 13, 2022 | 12.49 | 13.37 | 12.42 | 13.31 | 2,200,563 | +0.65(+5.14%) |
Oct 12, 2022 | 12.45 | 12.73 | 12.15 | 12.66 | 1,154,242 | +0.25(+2.01%) |
Oct 11, 2022 | 12.67 | 12.73 | 12.23 | 12.41 | 1,645,315 | -0.42(-3.25%) |
Oct 10, 2022 | 12.92 | 13.18 | 12.75 | 12.83 | 2,269,682 | +0.09(+0.72%) |
Oct 07, 2022 | 12.55 | 12.95 | 12.47 | 12.73 | 915,861 | +0.18(+1.46%) |
Oct 06, 2022 | 12.29 | 12.87 | 12.23 | 12.55 | 1,686,937 | +0.40(+3.29%) |
Oct 05, 2022 | 12.08 | 12.22 | 11.83 | 12.15 | 1,976,196 | -0.19(-1.55%) |
Oct 04, 2022 | 12.67 | 12.78 | 12.31 | 12.34 | 1,828,946 | -0.33(-2.57%) |
Oct 03, 2022 | 12.79 | 12.93 | 12.49 | 12.67 | 1,771,599 | -0.16(-1.23%) |
Sep 30, 2022 | 12.98 | 13.20 | 12.77 | 12.83 | 862,045 | +0.01(+0.06%) |
Sep 29, 2022 | 13.38 | 13.51 | 12.35 | 12.82 | 2,679,544 | -0.92(-6.67%) |
Sep 28, 2022 | 13.31 | 13.77 | 13.08 | 13.73 | 1,922,479 | -0.01(-0.06%) |
Sep 27, 2022 | 13.86 | 13.94 | 13.53 | 13.74 | 1,519,050 | -0.08(-0.54%) |
Sep 26, 2022 | 13.72 | 14.28 | 13.61 | 13.82 | 1,260,747 | -0.13(-0.90%) |
Sep 23, 2022 | 14.31 | 14.31 | 13.66 | 13.94 | 1,793,257 | -1.01(-6.74%) |
Sep 22, 2022 | 15.16 | 15.58 | 14.84 | 14.95 | 1,081,353 | -0.22(-1.43%) |
Sep 21, 2022 | 15.66 | 15.69 | 15.16 | 15.17 | 1,141,224 | -0.31(-1.99%) |
Sep 20, 2022 | 15.58 | 15.71 | 15.21 | 15.48 | 2,364,263 | -0.38(-2.37%) |
Sep 19, 2022 | 14.25 | 15.97 | 14.25 | 15.85 | 2,517,214 | +0.99(+6.67%) |
Sep 16, 2022 | 14.64 | 14.91 | 14.33 | 14.86 | 1,478,429 | -0.03(-0.22%) |
Sep 15, 2022 | 14.81 | 15.02 | 14.67 | 14.89 | 1,061,706 | -0.28(-1.81%) |
Sep 14, 2022 | 14.75 | 15.43 | 14.73 | 15.17 | 1,510,190 | +0.72(+5.02%) |
Sep 13, 2022 | 14.53 | 14.78 | 14.43 | 14.44 | 890,612 | -0.32(-2.15%) |
Sep 12, 2022 | 14.54 | 14.78 | 14.52 | 14.76 | 978,441 | -0.05(-0.34%) |
Sep 09, 2022 | 14.47 | 14.98 | 14.47 | 14.81 | 1,026,892 | +0.71(+5.02%) |
Sep 08, 2022 | 13.81 | 14.16 | 13.61 | 14.10 | 1,397,919 | +0.18(+1.32%) |
Sep 07, 2022 | 14.02 | 14.24 | 13.88 | 13.92 | 1,845,162 | -0.79(-5.38%) |
Sep 06, 2022 | 13.85 | 14.81 | 13.80 | 14.71 | 3,478,096 | +1.18(+8.75%) |
Sep 02, 2022 | 13.65 | 13.71 | 13.40 | 13.53 | 1,095,678 | +0.13(+0.93%) |