Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.04 | 15.35 | 14.90 | 15.35 | 3,483,872 | +0.22(+1.43%) |
Nov 29, 2022 | 14.94 | 15.16 | 14.83 | 15.13 | 1,769,080 | +0.29(+1.94%) |
Nov 28, 2022 | 14.91 | 15.07 | 14.85 | 14.85 | 1,507,801 | -0.20(-1.32%) |
Nov 25, 2022 | 14.95 | 15.12 | 14.87 | 15.04 | 557,842 | +0.10(+0.66%) |
Nov 23, 2022 | 15.05 | 15.24 | 14.94 | 14.94 | 1,021,202 | -0.21(-1.37%) |
Nov 22, 2022 | 14.96 | 15.19 | 14.82 | 15.15 | 1,702,922 | +0.37(+2.50%) |
Nov 21, 2022 | 14.79 | 14.86 | 14.64 | 14.78 | 1,038,528 | -0.04(-0.24%) |
Nov 18, 2022 | 14.71 | 14.85 | 14.54 | 14.82 | 1,897,587 | +0.45(+3.13%) |
Nov 17, 2022 | 14.21 | 14.43 | 14.17 | 14.37 | 1,395,916 | -0.04(-0.31%) |
Nov 16, 2022 | 14.52 | 14.64 | 14.41 | 14.41 | 1,205,339 | -0.22(-1.54%) |
Nov 15, 2022 | 14.87 | 14.96 | 14.54 | 14.64 | 1,224,271 | +0.07(+0.49%) |
Nov 14, 2022 | 14.71 | 14.85 | 14.57 | 14.57 | 1,109,247 | -0.25(-1.70%) |
Nov 11, 2022 | 14.80 | 14.92 | 14.67 | 14.82 | 1,401,300 | +0.12(+0.80%) |
Nov 10, 2022 | 14.49 | 14.99 | 14.41 | 14.70 | 2,037,950 | +0.76(+5.42%) |
Nov 09, 2022 | 14.12 | 14.31 | 13.90 | 13.95 | 1,924,418 | -0.24(-1.71%) |
Nov 08, 2022 | 14.62 | 14.67 | 13.91 | 14.19 | 2,971,171 | -0.39(-2.65%) |
Nov 07, 2022 | 14.67 | 14.78 | 14.33 | 14.58 | 1,819,431 | -0.01(-0.06%) |
Nov 04, 2022 | 14.62 | 14.86 | 14.44 | 14.58 | 2,085,160 | +0.12(+0.81%) |
Nov 03, 2022 | 14.40 | 14.60 | 13.98 | 14.47 | 2,139,215 | -0.12(-0.80%) |
Nov 02, 2022 | 15.30 | 14.54 | 14.58 | 2,338,662 | -0.88(-5.70%) | |
Nov 01, 2022 | 15.52 | 15.58 | 15.26 | 15.47 | 1,105,354 | +0.13(+0.88%) |
Oct 31, 2022 | 15.15 | 15.43 | 15.13 | 15.33 | 1,916,904 | +0.13(+0.82%) |
Oct 28, 2022 | 15.03 | 15.28 | 14.88 | 15.21 | 1,337,777 | +0.22(+1.49%) |
Oct 27, 2022 | 15.08 | 15.27 | 14.93 | 14.98 | 1,184,771 | +0.09(+0.60%) |
Oct 26, 2022 | 15.04 | 15.14 | 14.87 | 14.89 | 1,512,088 | -0.04(-0.30%) |
Oct 25, 2022 | 14.72 | 15.06 | 14.58 | 14.94 | 1,366,145 | +0.21(+1.40%) |
Oct 24, 2022 | 14.78 | 14.92 | 14.68 | 14.73 | 2,249,484 | +0.00(+0.00%) |
Oct 21, 2022 | 14.47 | 14.76 | 14.34 | 14.73 | 2,099,056 | +0.36(+2.49%) |
Oct 20, 2022 | 14.52 | 14.84 | 14.27 | 14.37 | 2,751,021 | -0.04(-0.31%) |
Oct 19, 2022 | 14.27 | 14.64 | 14.13 | 14.42 | 1,883,408 | +0.00(+0.00%) |
Oct 18, 2022 | 14.36 | 14.58 | 14.36 | 14.42 | 4,165,456 | +0.26(+1.83%) |
Oct 17, 2022 | 13.97 | 14.17 | 13.96 | 14.16 | 2,886,758 | +0.52(+3.81%) |
Oct 14, 2022 | 14.02 | 14.17 | 13.54 | 13.64 | 2,404,367 | -0.16(-1.17%) |
Oct 13, 2022 | 13.24 | 13.88 | 13.02 | 13.80 | 1,561,700 | +0.34(+2.53%) |
Oct 12, 2022 | 13.20 | 13.56 | 13.06 | 13.46 | 1,663,342 | +0.21(+1.62%) |
Oct 11, 2022 | 13.11 | 13.34 | 12.91 | 13.24 | 1,325,435 | +0.18(+1.37%) |
Oct 10, 2022 | 13.24 | 13.34 | 13.03 | 13.07 | 1,551,237 | -0.10(-0.75%) |
Oct 07, 2022 | 13.23 | 13.35 | 13.07 | 13.16 | 1,873,529 | -0.19(-1.41%) |
Oct 06, 2022 | 13.32 | 13.48 | 13.22 | 13.35 | 1,888,015 | +0.03(+0.20%) |
Oct 05, 2022 | 13.09 | 13.33 | 13.04 | 13.33 | 2,040,074 | +0.03(+0.20%) |
Oct 04, 2022 | 12.96 | 13.31 | 12.96 | 13.30 | 2,943,672 | +0.56(+4.43%) |
Oct 03, 2022 | 12.80 | 12.90 | 12.55 | 12.73 | 2,610,747 | +0.21(+1.64%) |
Sep 30, 2022 | 12.64 | 12.83 | 12.50 | 12.53 | 3,271,402 | -0.07(-0.57%) |
Sep 29, 2022 | 12.80 | 12.87 | 12.33 | 12.60 | 2,100,997 | -0.43(-3.28%) |
Sep 28, 2022 | 12.61 | 13.10 | 12.54 | 13.03 | 2,186,714 | +0.52(+4.13%) |
Sep 27, 2022 | 12.55 | 12.84 | 12.39 | 12.51 | 1,996,938 | +0.14(+1.15%) |
Sep 26, 2022 | 12.62 | 12.78 | 12.29 | 12.37 | 2,738,448 | -0.34(-2.66%) |
Sep 23, 2022 | 12.79 | 12.83 | 12.48 | 12.71 | 2,141,030 | -0.29(-2.26%) |
Sep 22, 2022 | 13.44 | 13.46 | 12.84 | 13.00 | 2,212,539 | -0.45(-3.38%) |
Sep 21, 2022 | 14.18 | 14.23 | 13.45 | 13.46 | 1,534,698 | -0.57(-4.07%) |
Sep 20, 2022 | 14.03 | 14.08 | 13.92 | 14.03 | 1,654,030 | -0.12(-0.88%) |
Sep 19, 2022 | 13.87 | 14.16 | 13.84 | 14.15 | 1,526,434 | +0.11(+0.76%) |
Sep 16, 2022 | 13.91 | 14.18 | 13.72 | 14.04 | 3,242,436 | +0.01(+0.06%) |
Sep 15, 2022 | 14.32 | 14.40 | 14.01 | 14.03 | 1,784,892 | -0.25(-1.75%) |
Sep 14, 2022 | 14.15 | 14.31 | 14.02 | 14.28 | 2,305,483 | +0.16(+1.14%) |
Sep 13, 2022 | 14.21 | 14.37 | 14.01 | 14.12 | 1,669,770 | -0.53(-3.59%) |
Sep 12, 2022 | 14.51 | 14.66 | 14.47 | 14.65 | 859,144 | +0.25(+1.73%) |
Sep 09, 2022 | 14.28 | 14.50 | 14.19 | 14.40 | 1,357,144 | +0.29(+2.08%) |
Sep 08, 2022 | 14.00 | 14.21 | 13.90 | 14.11 | 1,080,175 | -0.04(-0.25%) |
Sep 07, 2022 | 13.80 | 14.21 | 13.78 | 14.14 | 2,014,199 | +0.34(+2.45%) |
Sep 06, 2022 | 13.79 | 13.87 | 13.57 | 13.80 | 1,589,298 | +0.05(+0.39%) |
Sep 02, 2022 | 14.07 | 14.18 | 13.72 | 13.75 | 1,762,279 | -0.15(-1.09%) |