Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.80 | 15.80 | 15.43 | 15.80 | 32,640 | +0.04(+0.25%) |
Nov 29, 2022 | 15.75 | 16.09 | 15.60 | 15.76 | 31,109 | -0.05(-0.32%) |
Nov 28, 2022 | 15.54 | 16.11 | 15.54 | 15.81 | 11,604 | -0.08(-0.50%) |
Nov 25, 2022 | 15.99 | 15.99 | 15.84 | 15.89 | 9,927 | -0.00(-0.03%) |
Nov 23, 2022 | 16.18 | 16.18 | 15.83 | 15.89 | 8,253 | +0.18(+1.18%) |
Nov 22, 2022 | 15.42 | 15.88 | 15.42 | 15.71 | 32,413 | +0.31(+2.01%) |
Nov 21, 2022 | 15.27 | 15.71 | 15.27 | 15.40 | 20,729 | -0.11(-0.71%) |
Nov 18, 2022 | 15.82 | 15.82 | 15.29 | 15.51 | 61,996 | +0.11(+0.71%) |
Nov 17, 2022 | 15.60 | 15.60 | 15.01 | 15.40 | 29,205 | +0.17(+1.12%) |
Nov 16, 2022 | 15.52 | 15.55 | 15.01 | 15.23 | 43,279 | -0.14(-0.91%) |
Nov 15, 2022 | 14.96 | 15.62 | 14.96 | 15.37 | 38,061 | +0.09(+0.59%) |
Nov 14, 2022 | 15.60 | 15.60 | 15.12 | 15.28 | 28,397 | -0.31(-1.99%) |
Nov 11, 2022 | 15.51 | 15.84 | 15.18 | 15.59 | 9,518 | -0.21(-1.33%) |
Nov 10, 2022 | 15.50 | 15.80 | 15.28 | 15.80 | 73,909 | +0.50(+3.27%) |
Nov 09, 2022 | 15.34 | 15.39 | 15.30 | 15.30 | 101,607 | +0.25(+1.66%) |
Nov 08, 2022 | 14.81 | 15.12 | 14.81 | 15.05 | 132,529 | +0.07(+0.47%) |
Nov 07, 2022 | 15.03 | 15.30 | 14.77 | 14.98 | 78,534 | +0.15(+1.01%) |
Nov 04, 2022 | 14.34 | 15.19 | 14.34 | 14.83 | 176,233 | +0.22(+1.54%) |
Nov 03, 2022 | 15.06 | 15.06 | 14.40 | 14.61 | 149,867 | -0.07(-0.51%) |
Nov 02, 2022 | 14.73 | 15.17 | 14.68 | 14.68 | 93,834 | +0.03(+0.20%) |
Nov 01, 2022 | 14.63 | 14.74 | 14.62 | 14.65 | 163,061 | +0.00(+0.00%) |
Oct 31, 2022 | 14.74 | 14.99 | 14.37 | 14.65 | 103,380 | -0.13(-0.88%) |
Oct 28, 2022 | 14.34 | 14.84 | 14.34 | 14.78 | 48,596 | +0.16(+1.09%) |
Oct 27, 2022 | 14.80 | 14.98 | 14.49 | 14.62 | 35,890 | -0.29(-1.95%) |
Oct 26, 2022 | 14.38 | 15.30 | 14.38 | 14.91 | 51,549 | +0.24(+1.64%) |
Oct 25, 2022 | 14.38 | 14.83 | 14.38 | 14.67 | 105,027 | +0.26(+1.80%) |
Oct 24, 2022 | 14.60 | 14.72 | 14.21 | 14.41 | 178,173 | -0.26(-1.77%) |
Oct 21, 2022 | 14.41 | 14.86 | 14.38 | 14.67 | 49,426 | +0.10(+0.69%) |
Oct 20, 2022 | 14.92 | 14.92 | 14.45 | 14.57 | 78,288 | -0.35(-2.35%) |
Oct 19, 2022 | 15.00 | 15.15 | 14.92 | 14.92 | 53,696 | -0.16(-1.06%) |
Oct 18, 2022 | 15.44 | 15.44 | 15.02 | 15.08 | 132,108 | -0.27(-1.76%) |
Oct 17, 2022 | 15.39 | 15.44 | 15.35 | 15.35 | 161,674 | +0.11(+0.72%) |
Oct 14, 2022 | 14.88 | 15.60 | 14.88 | 15.24 | 72,020 | -0.15(-0.97%) |
Oct 13, 2022 | 15.25 | 15.46 | 15.05 | 15.39 | 52,508 | +0.02(+0.13%) |
Oct 12, 2022 | 15.17 | 15.61 | 15.17 | 15.37 | 67,024 | +0.18(+1.18%) |
Oct 11, 2022 | 15.25 | 15.36 | 14.99 | 15.19 | 65,346 | -0.11(-0.72%) |
Oct 10, 2022 | 15.22 | 15.43 | 14.96 | 15.30 | 65,996 | -0.09(-0.58%) |
Oct 07, 2022 | 15.21 | 15.74 | 15.21 | 15.39 | 36,004 | -0.07(-0.45%) |
Oct 06, 2022 | 15.50 | 15.72 | 15.41 | 15.46 | 49,705 | -0.19(-1.21%) |
Oct 05, 2022 | 15.38 | 15.65 | 15.23 | 15.65 | 24,736 | -0.18(-1.14%) |
Oct 04, 2022 | 15.40 | 16.04 | 15.35 | 15.83 | 88,379 | +0.39(+2.53%) |
Oct 03, 2022 | 15.57 | 15.66 | 15.04 | 15.44 | 54,554 | -0.03(-0.19%) |
Sep 30, 2022 | 16.01 | 16.01 | 15.28 | 15.47 | 125,780 | -0.03(-0.19%) |
Sep 29, 2022 | 15.24 | 15.97 | 15.24 | 15.50 | 75,873 | -0.01(-0.06%) |
Sep 28, 2022 | 15.49 | 15.54 | 15.11 | 15.51 | 87,424 | -0.04(-0.29%) |
Sep 27, 2022 | 15.59 | 15.88 | 15.25 | 15.55 | 152,120 | +0.04(+0.26%) |
Sep 26, 2022 | 15.65 | 15.79 | 15.47 | 15.52 | 38,441 | -0.02(-0.16%) |
Sep 23, 2022 | 15.20 | 15.85 | 15.20 | 15.54 | 37,560 | -0.30(-1.89%) |
Sep 22, 2022 | 16.11 | 16.11 | 15.81 | 15.84 | 34,140 | +0.18(+1.15%) |
Sep 21, 2022 | 15.45 | 15.98 | 15.45 | 15.66 | 39,175 | -0.19(-1.20%) |
Sep 20, 2022 | 16.06 | 16.06 | 15.81 | 15.85 | 86,153 | +0.21(+1.34%) |
Sep 19, 2022 | 15.51 | 15.85 | 15.51 | 15.64 | 73,395 | +0.18(+1.16%) |
Sep 16, 2022 | 15.73 | 15.73 | 15.25 | 15.46 | 39,667 | +0.09(+0.59%) |
Sep 15, 2022 | 15.62 | 15.62 | 15.11 | 15.37 | 49,789 | +0.00(+0.00%) |
Sep 14, 2022 | 15.07 | 15.45 | 15.07 | 15.37 | 67,349 | +0.11(+0.72%) |
Sep 13, 2022 | 15.46 | 15.56 | 15.23 | 15.26 | 81,189 | -0.53(-3.36%) |
Sep 12, 2022 | 15.89 | 15.89 | 15.77 | 15.79 | 113,059 | -0.10(-0.63%) |
Sep 09, 2022 | 15.66 | 15.89 | 15.66 | 15.89 | 79,825 | +0.47(+3.05%) |
Sep 08, 2022 | 15.20 | 15.44 | 15.20 | 15.42 | 145,142 | +0.14(+0.92%) |
Sep 07, 2022 | 15.23 | 15.34 | 15.17 | 15.28 | 77,100 | -0.21(-1.36%) |
Sep 06, 2022 | 14.99 | 15.71 | 14.99 | 15.49 | 76,714 | -0.46(-2.88%) |
Sep 02, 2022 | 16.01 | 16.05 | 15.93 | 15.95 | 21,380 | -0.26(-1.60%) |