Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.31 | 18.20 | 16.91 | 17.54 | 290,726 | +0.33(+1.92%) |
Nov 29, 2022 | 16.63 | 17.43 | 16.63 | 17.21 | 54,458 | +0.38(+2.26%) |
Nov 28, 2022 | 16.16 | 17.13 | 16.16 | 16.83 | 34,226 | +0.56(+3.44%) |
Nov 25, 2022 | 16.17 | 16.45 | 16.13 | 16.27 | 13,124 | -0.01(-0.06%) |
Nov 23, 2022 | 16.31 | 16.45 | 15.50 | 16.28 | 18,471 | -0.03(-0.18%) |
Nov 22, 2022 | 16.34 | 16.52 | 16.07 | 16.31 | 24,071 | +0.18(+1.12%) |
Nov 21, 2022 | 16.11 | 16.55 | 15.93 | 16.13 | 27,778 | -0.14(-0.86%) |
Nov 18, 2022 | 16.60 | 16.82 | 15.87 | 16.27 | 31,617 | -0.04(-0.25%) |
Nov 17, 2022 | 16.44 | 16.44 | 15.79 | 16.31 | 33,862 | -0.39(-2.34%) |
Nov 16, 2022 | 16.97 | 16.97 | 15.54 | 16.70 | 36,103 | -0.47(-2.74%) |
Nov 15, 2022 | 16.68 | 17.90 | 16.47 | 17.17 | 63,068 | +0.78(+4.76%) |
Nov 14, 2022 | 15.99 | 16.69 | 15.65 | 16.39 | 64,586 | +0.21(+1.30%) |
Nov 11, 2022 | 16.49 | 16.65 | 15.72 | 16.18 | 41,602 | -0.20(-1.22%) |
Nov 10, 2022 | 16.73 | 17.29 | 16.14 | 16.38 | 72,862 | +0.42(+2.63%) |
Nov 09, 2022 | 16.35 | 16.53 | 15.91 | 15.96 | 28,370 | -0.54(-3.27%) |
Nov 08, 2022 | 16.54 | 17.51 | 16.18 | 16.50 | 38,684 | +0.02(+0.12%) |
Nov 07, 2022 | 16.68 | 17.10 | 15.92 | 16.48 | 52,441 | -0.29(-1.73%) |
Nov 04, 2022 | 12.78 | 16.78 | 12.77 | 16.77 | 100,364 | +3.80(+29.30%) |
Nov 03, 2022 | 12.87 | 13.39 | 12.77 | 12.97 | 26,217 | -0.16(-1.22%) |
Nov 02, 2022 | 13.85 | 13.07 | 13.13 | 38,107 | -0.82(-5.88%) | |
Nov 01, 2022 | 13.86 | 14.09 | 13.64 | 13.95 | 27,779 | +0.13(+0.94%) |
Oct 31, 2022 | 14.16 | 14.36 | 13.76 | 13.82 | 71,971 | -0.44(-3.09%) |
Oct 28, 2022 | 13.71 | 14.37 | 13.62 | 14.26 | 28,563 | +0.61(+4.47%) |
Oct 27, 2022 | 13.73 | 14.05 | 13.60 | 13.65 | 16,060 | -0.03(-0.18%) |
Oct 26, 2022 | 13.61 | 14.20 | 13.48 | 13.68 | 31,108 | -0.00(-0.04%) |
Oct 25, 2022 | 12.81 | 13.86 | 12.81 | 13.68 | 31,630 | +0.87(+6.79%) |
Oct 24, 2022 | 13.15 | 13.15 | 12.72 | 12.81 | 39,225 | -0.30(-2.29%) |
Oct 21, 2022 | 12.83 | 13.26 | 12.67 | 13.11 | 33,822 | +0.36(+2.82%) |
Oct 20, 2022 | 12.28 | 13.23 | 12.10 | 12.75 | 85,117 | +0.40(+3.24%) |
Oct 19, 2022 | 12.18 | 12.47 | 11.61 | 12.35 | 68,663 | -0.05(-0.40%) |
Oct 18, 2022 | 12.79 | 13.09 | 12.30 | 12.40 | 65,395 | -0.10(-0.80%) |
Oct 17, 2022 | 11.90 | 12.55 | 11.69 | 12.50 | 87,325 | +0.91(+7.85%) |
Oct 14, 2022 | 11.65 | 11.72 | 10.98 | 11.59 | 86,071 | -0.04(-0.34%) |
Oct 13, 2022 | 12.35 | 12.35 | 11.60 | 11.63 | 57,647 | -1.13(-8.86%) |
Oct 12, 2022 | 13.29 | 13.72 | 12.37 | 12.76 | 119,014 | -0.45(-3.41%) |
Oct 11, 2022 | 13.27 | 13.87 | 13.13 | 13.21 | 72,773 | -0.14(-1.05%) |
Oct 10, 2022 | 13.36 | 13.90 | 13.15 | 13.35 | 66,961 | +0.01(+0.07%) |
Oct 07, 2022 | 13.93 | 14.25 | 13.17 | 13.34 | 72,618 | -0.86(-6.06%) |
Oct 06, 2022 | 14.54 | 14.64 | 13.95 | 14.20 | 59,515 | -0.35(-2.41%) |
Oct 05, 2022 | 14.98 | 15.01 | 14.32 | 14.55 | 49,748 | -0.68(-4.46%) |
Oct 04, 2022 | 15.41 | 16.51 | 15.17 | 15.23 | 97,039 | +0.16(+1.06%) |
Oct 03, 2022 | 14.83 | 15.36 | 14.65 | 15.07 | 105,646 | +0.26(+1.76%) |
Sep 30, 2022 | 14.75 | 15.35 | 14.75 | 14.81 | 43,448 | -0.09(-0.60%) |
Sep 29, 2022 | 15.34 | 15.90 | 14.30 | 14.90 | 75,441 | -0.67(-4.30%) |
Sep 28, 2022 | 15.77 | 15.90 | 15.46 | 15.57 | 64,500 | -0.12(-0.76%) |
Sep 27, 2022 | 16.23 | 16.43 | 15.46 | 15.69 | 42,546 | -0.33(-2.06%) |
Sep 26, 2022 | 16.57 | 16.58 | 15.86 | 16.02 | 64,256 | -0.50(-3.03%) |
Sep 23, 2022 | 16.62 | 17.10 | 16.39 | 16.52 | 37,384 | -0.46(-2.71%) |
Sep 22, 2022 | 17.18 | 17.39 | 16.59 | 16.98 | 105,331 | -0.40(-2.30%) |
Sep 21, 2022 | 17.61 | 17.79 | 17.10 | 17.38 | 54,220 | -0.22(-1.25%) |
Sep 20, 2022 | 17.98 | 18.12 | 17.15 | 17.60 | 61,839 | -0.44(-2.44%) |
Sep 19, 2022 | 17.95 | 18.32 | 17.60 | 18.04 | 58,872 | +0.07(+0.39%) |
Sep 16, 2022 | 17.57 | 18.20 | 17.09 | 17.97 | 245,201 | +0.18(+1.01%) |
Sep 15, 2022 | 18.08 | 18.14 | 17.10 | 17.79 | 61,435 | -0.36(-1.98%) |
Sep 14, 2022 | 19.10 | 19.39 | 17.83 | 18.15 | 46,426 | -1.01(-5.27%) |
Sep 13, 2022 | 20.07 | 20.35 | 18.66 | 19.16 | 54,503 | -1.74(-8.33%) |
Sep 12, 2022 | 20.76 | 21.14 | 19.88 | 20.90 | 61,925 | +0.14(+0.67%) |
Sep 09, 2022 | 20.54 | 21.01 | 19.96 | 20.76 | 74,684 | +0.53(+2.62%) |
Sep 08, 2022 | 21.03 | 21.65 | 19.95 | 20.23 | 30,372 | -1.03(-4.84%) |
Sep 07, 2022 | 21.11 | 21.40 | 20.64 | 21.26 | 44,807 | +0.07(+0.33%) |
Sep 06, 2022 | 21.65 | 22.03 | 21.07 | 21.19 | 19,291 | -0.46(-2.12%) |
Sep 02, 2022 | 22.59 | 22.87 | 21.42 | 21.65 | 16,628 | -0.75(-3.35%) |