Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.62 | 16.06 | 15.53 | 16.06 | 426,601 | +0.54(+3.48%) |
Nov 29, 2022 | 16.09 | 16.10 | 15.04 | 15.52 | 512,309 | -0.66(-4.08%) |
Nov 28, 2022 | 16.04 | 16.79 | 16.04 | 16.18 | 1,315,942 | -0.09(-0.55%) |
Nov 25, 2022 | 15.91 | 16.52 | 15.91 | 16.27 | 1,027,714 | +0.08(+0.49%) |
Nov 23, 2022 | 15.79 | 16.30 | 15.79 | 16.19 | 1,106,902 | +0.47(+2.99%) |
Nov 22, 2022 | 15.58 | 15.84 | 15.34 | 15.72 | 1,161,544 | +0.24(+1.55%) |
Nov 21, 2022 | 15.25 | 15.84 | 15.12 | 15.48 | 1,180,857 | +0.19(+1.24%) |
Nov 18, 2022 | 15.43 | 15.61 | 15.16 | 15.29 | 392,550 | +0.09(+0.59%) |
Nov 17, 2022 | 14.67 | 15.25 | 14.58 | 15.20 | 519,921 | +0.43(+2.91%) |
Nov 16, 2022 | 14.54 | 14.86 | 14.34 | 14.77 | 337,368 | +0.20(+1.37%) |
Nov 15, 2022 | 14.99 | 15.08 | 14.38 | 14.57 | 301,666 | -0.21(-1.42%) |
Nov 14, 2022 | 14.47 | 14.94 | 14.30 | 14.78 | 399,072 | +0.32(+2.21%) |
Nov 11, 2022 | 14.67 | 14.67 | 14.30 | 14.46 | 381,303 | -0.29(-1.97%) |
Nov 10, 2022 | 14.34 | 14.78 | 14.26 | 14.75 | 427,520 | +0.99(+7.19%) |
Nov 09, 2022 | 14.29 | 14.37 | 13.73 | 13.76 | 306,572 | -0.56(-3.91%) |
Nov 08, 2022 | 14.40 | 14.59 | 14.16 | 14.32 | 310,589 | +0.03(+0.21%) |
Nov 07, 2022 | 14.33 | 14.41 | 14.10 | 14.29 | 394,900 | -0.04(-0.28%) |
Nov 04, 2022 | 14.34 | 14.40 | 14.11 | 14.33 | 269,559 | +0.18(+1.27%) |
Nov 03, 2022 | 14.03 | 14.38 | 14.01 | 14.15 | 266,048 | -0.08(-0.56%) |
Nov 02, 2022 | 14.77 | 14.89 | 14.21 | 14.23 | 391,612 | -0.54(-3.66%) |
Nov 01, 2022 | 14.83 | 14.95 | 14.56 | 14.77 | 402,258 | +0.15(+1.03%) |
Oct 31, 2022 | 14.79 | 14.98 | 14.61 | 14.62 | 327,617 | -0.27(-1.81%) |
Oct 28, 2022 | 14.79 | 14.97 | 14.71 | 14.89 | 286,910 | +0.19(+1.29%) |
Oct 27, 2022 | 14.94 | 15.08 | 14.70 | 14.70 | 273,135 | -0.16(-1.08%) |
Oct 26, 2022 | 15.32 | 15.38 | 14.75 | 14.86 | 352,137 | -0.36(-2.37%) |
Oct 25, 2022 | 14.69 | 15.30 | 14.66 | 15.22 | 447,822 | +0.53(+3.61%) |
Oct 24, 2022 | 13.89 | 14.71 | 13.89 | 14.69 | 680,290 | +0.82(+5.91%) |
Oct 21, 2022 | 13.80 | 14.00 | 13.56 | 13.87 | 4,452,326 | +0.07(+0.51%) |
Oct 20, 2022 | 14.31 | 14.33 | 13.71 | 13.80 | 410,235 | -0.48(-3.36%) |
Oct 19, 2022 | 14.50 | 14.56 | 14.12 | 14.28 | 457,547 | -0.32(-2.19%) |
Oct 18, 2022 | 15.01 | 15.31 | 14.53 | 14.60 | 544,502 | -0.15(-1.02%) |
Oct 17, 2022 | 14.55 | 14.80 | 14.51 | 14.75 | 511,687 | +0.51(+3.58%) |
Oct 14, 2022 | 14.83 | 14.89 | 14.21 | 14.24 | 532,715 | -0.40(-2.73%) |
Oct 13, 2022 | 14.33 | 14.78 | 14.18 | 14.64 | 420,665 | +0.06(+0.41%) |
Oct 12, 2022 | 14.59 | 14.70 | 14.43 | 14.58 | 527,501 | +0.05(+0.34%) |
Oct 11, 2022 | 14.66 | 14.81 | 14.26 | 14.53 | 941,961 | +0.10(+0.69%) |
Oct 10, 2022 | 14.59 | 14.76 | 14.35 | 14.43 | 515,331 | -0.10(-0.69%) |
Oct 07, 2022 | 15.05 | 15.18 | 14.53 | 14.53 | 1,033,671 | -0.57(-3.77%) |
Oct 06, 2022 | 14.73 | 15.20 | 14.65 | 15.10 | 737,535 | +0.29(+1.96%) |
Oct 05, 2022 | 14.60 | 15.04 | 14.57 | 14.81 | 928,955 | +0.02(+0.14%) |
Oct 04, 2022 | 14.25 | 14.82 | 14.07 | 14.79 | 968,946 | +0.68(+4.82%) |
Oct 03, 2022 | 14.56 | 14.94 | 14.00 | 14.11 | 1,917,072 | -0.32(-2.22%) |
Sep 30, 2022 | 13.79 | 14.47 | 13.64 | 14.43 | 1,374,055 | +0.62(+4.49%) |
Sep 29, 2022 | 14.41 | 14.75 | 12.64 | 13.81 | 1,933,036 | -1.00(-6.75%) |
Sep 28, 2022 | 14.49 | 15.12 | 14.39 | 14.81 | 1,038,061 | +0.50(+3.49%) |
Sep 27, 2022 | 14.43 | 14.73 | 14.14 | 14.31 | 683,002 | -0.06(-0.42%) |
Sep 26, 2022 | 14.65 | 14.76 | 14.34 | 14.37 | 722,237 | -0.23(-1.58%) |
Sep 23, 2022 | 14.33 | 14.61 | 14.00 | 14.60 | 598,599 | +0.21(+1.46%) |
Sep 22, 2022 | 14.41 | 14.57 | 14.05 | 14.39 | 647,481 | -0.17(-1.17%) |
Sep 21, 2022 | 14.60 | 14.88 | 14.40 | 14.56 | 614,314 | -0.11(-0.75%) |
Sep 20, 2022 | 14.57 | 14.78 | 14.48 | 14.67 | 485,157 | -0.28(-1.87%) |
Sep 19, 2022 | 14.24 | 14.97 | 14.17 | 14.95 | 1,299,339 | +0.64(+4.47%) |
Sep 16, 2022 | 14.91 | 15.03 | 14.24 | 14.31 | 1,827,475 | -0.76(-5.04%) |
Sep 15, 2022 | 15.96 | 16.06 | 14.95 | 15.07 | 1,767,537 | -1.79(-10.62%) |
Sep 14, 2022 | 17.16 | 17.34 | 16.42 | 16.86 | 888,247 | -0.52(-2.99%) |
Sep 13, 2022 | 18.03 | 18.12 | 17.38 | 17.38 | 593,318 | -0.91(-4.98%) |
Sep 12, 2022 | 18.40 | 18.44 | 18.05 | 18.29 | 425,817 | -0.01(-0.05%) |
Sep 09, 2022 | 18.32 | 18.38 | 18.16 | 18.30 | 527,883 | +0.02(+0.11%) |
Sep 08, 2022 | 18.39 | 18.53 | 18.09 | 18.28 | 369,011 | -0.25(-1.35%) |
Sep 07, 2022 | 18.57 | 18.79 | 18.25 | 18.53 | 410,831 | +0.00(+0.00%) |
Sep 06, 2022 | 18.42 | 18.90 | 18.36 | 18.53 | 551,349 | +0.13(+0.71%) |
Sep 02, 2022 | 18.42 | 18.78 | 18.32 | 18.40 | 336,949 | +0.02(+0.11%) |