Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.55 | 14.70 | 13.48 | 13.48 | 10,069 | -0.92(-6.35%) |
Nov 29, 2022 | 14.70 | 14.70 | 13.80 | 14.40 | 3,548 | +0.06(+0.44%) |
Nov 28, 2022 | 14.12 | 14.60 | 14.12 | 14.34 | 3,217 | +0.23(+1.62%) |
Nov 25, 2022 | 14.85 | 15.00 | 13.95 | 14.11 | 4,929 | -0.59(-4.02%) |
Nov 23, 2022 | 13.89 | 14.70 | 13.65 | 14.70 | 6,558 | +1.09(+8.02%) |
Nov 22, 2022 | 13.50 | 13.80 | 13.23 | 13.61 | 5,301 | +0.11(+0.80%) |
Nov 21, 2022 | 14.22 | 14.22 | 13.50 | 13.50 | 9,706 | -1.17(-7.99%) |
Nov 18, 2022 | 15.74 | 15.74 | 14.55 | 14.67 | 3,549 | -0.62(-4.06%) |
Nov 17, 2022 | 15.60 | 15.60 | 14.55 | 15.29 | 2,795 | +0.23(+1.55%) |
Nov 16, 2022 | 15.88 | 15.90 | 15.00 | 15.06 | 3,945 | -0.84(-5.27%) |
Nov 15, 2022 | 15.60 | 16.20 | 15.03 | 15.90 | 11,975 | +0.30(+1.90%) |
Nov 14, 2022 | 15.30 | 15.81 | 13.86 | 15.60 | 17,095 | +1.39(+9.80%) |
Nov 11, 2022 | 14.70 | 15.63 | 14.21 | 14.21 | 33,874 | -0.49(-3.35%) |
Nov 10, 2022 | 15.30 | 15.45 | 14.10 | 14.70 | 23,891 | -0.75(-4.87%) |
Nov 09, 2022 | 15.60 | 16.43 | 15.00 | 15.45 | 22,539 | -0.15(-0.94%) |
Nov 08, 2022 | 15.31 | 16.02 | 15.31 | 15.60 | 6,156 | -0.06(-0.36%) |
Nov 07, 2022 | 15.60 | 15.96 | 15.30 | 15.66 | 4,030 | +0.36(+2.33%) |
Nov 04, 2022 | 15.90 | 16.02 | 14.40 | 15.30 | 8,245 | -0.18(-1.18%) |
Nov 03, 2022 | 15.30 | 15.96 | 15.00 | 15.48 | 6,209 | +0.18(+1.18%) |
Nov 02, 2022 | 16.20 | 16.13 | 13.95 | 15.30 | 5,690 | -0.60(-3.75%) |
Nov 01, 2022 | 17.01 | 17.24 | 15.90 | 15.90 | 9,581 | -1.11(-6.53%) |
Oct 31, 2022 | 15.35 | 17.57 | 15.30 | 17.01 | 20,798 | +1.37(+8.75%) |
Oct 28, 2022 | 15.89 | 16.16 | 15.03 | 15.64 | 6,325 | -0.26(-1.64%) |
Oct 27, 2022 | 16.77 | 17.64 | 15.30 | 15.90 | 3,240 | -0.87(-5.17%) |
Oct 26, 2022 | 15.04 | 17.04 | 15.04 | 16.77 | 10,858 | +1.17(+7.50%) |
Oct 25, 2022 | 14.70 | 15.90 | 14.40 | 15.60 | 27,711 | +1.38(+9.70%) |
Oct 24, 2022 | 14.40 | 14.79 | 14.09 | 14.22 | 4,273 | -0.48(-3.27%) |
Oct 21, 2022 | 15.00 | 15.00 | 13.88 | 14.70 | 6,731 | -0.10(-0.65%) |
Oct 20, 2022 | 14.70 | 15.30 | 14.28 | 14.80 | 17,537 | +0.52(+3.64%) |
Oct 19, 2022 | 14.40 | 14.93 | 14.10 | 14.28 | 8,758 | -0.20(-1.35%) |
Oct 18, 2022 | 15.00 | 15.00 | 14.10 | 14.47 | 12,135 | +0.61(+4.42%) |
Oct 17, 2022 | 12.84 | 15.60 | 12.39 | 13.86 | 40,489 | +1.47(+11.84%) |
Oct 14, 2022 | 14.73 | 15.58 | 12.36 | 12.39 | 38,037 | -2.12(-14.63%) |
Oct 13, 2022 | 15.00 | 15.30 | 14.00 | 14.52 | 29,658 | -0.78(-5.12%) |
Oct 12, 2022 | 15.77 | 16.17 | 15.15 | 15.30 | 11,287 | -0.60(-3.79%) |
Oct 11, 2022 | 17.10 | 17.70 | 15.60 | 15.90 | 17,333 | -1.67(-9.49%) |
Oct 10, 2022 | 18.59 | 18.89 | 16.82 | 17.57 | 29,500 | -0.46(-2.56%) |
Oct 07, 2022 | 22.44 | 23.10 | 17.49 | 18.03 | 109,661 | -6.56(-26.68%) |
Oct 06, 2022 | 18.60 | 25.49 | 17.80 | 24.59 | 107,503 | +6.60(+36.66%) |
Oct 05, 2022 | 18.60 | 18.60 | 17.84 | 18.00 | 7,960 | -0.60(-3.24%) |
Oct 04, 2022 | 18.30 | 18.79 | 18.15 | 18.60 | 4,198 | +0.55(+3.04%) |
Oct 03, 2022 | 18.30 | 18.30 | 17.46 | 18.05 | 6,482 | -0.01(-0.05%) |
Sep 30, 2022 | 18.60 | 18.60 | 17.70 | 18.06 | 4,042 | -0.07(-0.36%) |
Sep 29, 2022 | 18.90 | 19.20 | 18.12 | 18.13 | 7,954 | -0.63(-3.34%) |
Sep 28, 2022 | 18.60 | 18.90 | 18.15 | 18.75 | 6,007 | +0.35(+1.89%) |
Sep 27, 2022 | 18.60 | 18.90 | 17.43 | 18.41 | 7,101 | -0.08(-0.42%) |
Sep 26, 2022 | 18.00 | 18.85 | 17.40 | 18.48 | 5,103 | +0.42(+2.34%) |
Sep 23, 2022 | 19.50 | 19.50 | 17.50 | 18.06 | 14,768 | -1.59(-8.09%) |
Sep 22, 2022 | 20.70 | 21.15 | 19.50 | 19.65 | 11,174 | -1.18(-5.66%) |
Sep 21, 2022 | 20.70 | 21.60 | 20.52 | 20.83 | 7,417 | +0.41(+2.03%) |
Sep 20, 2022 | 21.30 | 21.92 | 20.40 | 20.41 | 10,695 | -1.51(-6.87%) |
Sep 19, 2022 | 23.40 | 23.40 | 21.33 | 21.92 | 5,515 | -0.58(-2.57%) |
Sep 16, 2022 | 23.70 | 24.00 | 22.50 | 22.50 | 7,597 | -1.30(-5.48%) |
Sep 15, 2022 | 24.90 | 25.33 | 23.73 | 23.80 | 2,635 | -0.54(-2.22%) |
Sep 14, 2022 | 24.90 | 24.90 | 24.00 | 24.34 | 5,189 | +0.20(+0.83%) |
Sep 13, 2022 | 24.03 | 25.27 | 24.00 | 24.14 | 5,497 | -1.16(-4.59%) |
Sep 12, 2022 | 25.50 | 25.80 | 24.93 | 25.30 | 8,635 | -0.49(-1.91%) |
Sep 09, 2022 | 24.88 | 25.80 | 24.29 | 25.80 | 9,047 | +1.48(+6.07%) |
Sep 08, 2022 | 24.03 | 24.90 | 23.75 | 24.32 | 7,038 | -0.23(-0.95%) |
Sep 07, 2022 | 23.68 | 24.57 | 23.61 | 24.55 | 3,322 | +1.16(+4.94%) |
Sep 06, 2022 | 24.60 | 24.60 | 23.04 | 23.40 | 9,096 | -0.65(-2.72%) |
Sep 02, 2022 | 24.90 | 24.90 | 23.44 | 24.05 | 9,606 | -0.24(-1.00%) |