Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.50 | 14.57 | 14.39 | 14.57 | 5,106,430 | +0.35(+2.44%) |
Nov 29, 2022 | 14.26 | 14.33 | 14.15 | 14.22 | 6,702,413 | +0.16(+1.14%) |
Nov 28, 2022 | 13.94 | 14.19 | 13.93 | 14.06 | 5,896,978 | -0.09(-0.66%) |
Nov 25, 2022 | 14.31 | 14.39 | 14.15 | 14.16 | 1,401,000 | -0.11(-0.77%) |
Nov 23, 2022 | 14.30 | 14.34 | 14.19 | 14.27 | 3,530,461 | -0.21(-1.46%) |
Nov 22, 2022 | 14.48 | 14.55 | 14.43 | 14.48 | 7,747,009 | +0.15(+1.06%) |
Nov 21, 2022 | 14.12 | 14.37 | 13.97 | 14.33 | 6,404,197 | -0.06(-0.41%) |
Nov 18, 2022 | 14.24 | 14.39 | 14.21 | 14.39 | 5,482,637 | -0.09(-0.64%) |
Nov 17, 2022 | 14.58 | 14.61 | 14.42 | 14.48 | 3,768,471 | -0.25(-1.72%) |
Nov 16, 2022 | 14.69 | 14.77 | 14.65 | 14.73 | 2,796,992 | -0.16(-1.08%) |
Nov 15, 2022 | 14.73 | 15.04 | 14.65 | 14.89 | 4,279,315 | +0.16(+1.09%) |
Nov 14, 2022 | 14.88 | 15.04 | 14.72 | 14.73 | 4,416,610 | -0.19(-1.25%) |
Nov 11, 2022 | 14.94 | 15.03 | 14.84 | 14.92 | 3,714,919 | +0.27(+1.85%) |
Nov 10, 2022 | 14.61 | 14.72 | 14.55 | 14.65 | 3,487,200 | +0.11(+0.76%) |
Nov 09, 2022 | 14.68 | 14.73 | 14.53 | 14.54 | 5,730,178 | -0.33(-2.22%) |
Nov 08, 2022 | 15.09 | 15.15 | 14.82 | 14.87 | 7,969,408 | -0.23(-1.51%) |
Nov 07, 2022 | 15.17 | 15.27 | 15.06 | 15.10 | 4,192,430 | -0.10(-0.67%) |
Nov 04, 2022 | 15.09 | 15.20 | 15.00 | 15.20 | 3,537,328 | +0.52(+3.58%) |
Nov 03, 2022 | 14.56 | 14.75 | 14.54 | 14.67 | 5,346,539 | -0.03(-0.17%) |
Nov 02, 2022 | 14.56 | 14.70 | 4,911,280 | +0.12(+0.81%) | ||
Nov 01, 2022 | 14.61 | 14.64 | 14.52 | 14.58 | 5,328,203 | +0.19(+1.35%) |
Oct 31, 2022 | 14.36 | 14.50 | 14.28 | 14.39 | 7,030,864 | -0.11(-0.76%) |
Oct 28, 2022 | 14.49 | 14.53 | 14.37 | 14.50 | 3,249,901 | -0.13(-0.87%) |
Oct 27, 2022 | 14.66 | 14.69 | 14.57 | 14.62 | 3,247,630 | +0.01(+0.06%) |
Oct 26, 2022 | 14.40 | 14.64 | 14.40 | 14.61 | 7,498,519 | +0.26(+1.83%) |
Oct 25, 2022 | 14.30 | 14.39 | 14.25 | 14.35 | 3,832,350 | +0.06(+0.41%) |
Oct 24, 2022 | 14.24 | 14.38 | 14.22 | 14.29 | 5,498,091 | +0.05(+0.36%) |
Oct 21, 2022 | 14.16 | 14.29 | 14.11 | 14.24 | 11,731,263 | +0.03(+0.18%) |
Oct 20, 2022 | 14.34 | 14.44 | 14.18 | 14.22 | 4,341,025 | +0.01(+0.06%) |
Oct 19, 2022 | 14.14 | 14.27 | 14.11 | 14.21 | 4,145,240 | +0.00(+0.00%) |
Oct 18, 2022 | 14.31 | 14.36 | 14.12 | 14.21 | 7,366,627 | -0.17(-1.18%) |
Oct 17, 2022 | 14.49 | 14.56 | 14.36 | 14.38 | 5,563,410 | -0.06(-0.41%) |
Oct 14, 2022 | 14.56 | 14.62 | 14.39 | 14.44 | 2,416,407 | -0.26(-1.78%) |
Oct 13, 2022 | 14.43 | 14.76 | 14.40 | 14.70 | 3,238,209 | +0.19(+1.28%) |
Oct 12, 2022 | 14.55 | 14.55 | 14.42 | 14.51 | 2,804,123 | -0.03(-0.23%) |
Oct 11, 2022 | 14.59 | 14.68 | 14.49 | 14.55 | 17,551,404 | -0.22(-1.49%) |
Oct 10, 2022 | 14.95 | 15.04 | 14.74 | 14.77 | 6,648,159 | -0.13(-0.85%) |
Oct 07, 2022 | 14.72 | 14.97 | 14.69 | 14.89 | 4,446,977 | +0.14(+0.98%) |
Oct 06, 2022 | 14.59 | 14.77 | 14.58 | 14.75 | 8,326,140 | +0.10(+0.69%) |
Oct 05, 2022 | 14.47 | 14.67 | 14.34 | 14.65 | 5,923,998 | +0.25(+1.76%) |
Oct 04, 2022 | 14.33 | 14.44 | 14.26 | 14.39 | 6,707,522 | +0.37(+2.66%) |
Oct 03, 2022 | 14.04 | 14.05 | 13.89 | 14.02 | 12,072,241 | +0.33(+2.41%) |
Sep 30, 2022 | 13.75 | 13.89 | 13.65 | 13.69 | 7,891,721 | -0.17(-1.22%) |
Sep 29, 2022 | 13.95 | 13.97 | 13.78 | 13.86 | 6,564,337 | -0.07(-0.49%) |
Sep 28, 2022 | 13.67 | 13.95 | 13.64 | 13.93 | 5,169,715 | +0.36(+2.68%) |
Sep 27, 2022 | 13.60 | 13.73 | 13.52 | 13.56 | 8,284,808 | +0.15(+1.14%) |
Sep 26, 2022 | 13.67 | 13.80 | 13.40 | 13.41 | 9,417,565 | -0.31(-2.28%) |
Sep 23, 2022 | 13.79 | 13.80 | 13.65 | 13.73 | 12,626,595 | -0.48(-3.40%) |
Sep 22, 2022 | 14.40 | 14.44 | 14.17 | 14.21 | 4,183,140 | +0.02(+0.12%) |
Sep 21, 2022 | 14.39 | 14.41 | 14.11 | 14.19 | 5,205,558 | -0.10(-0.71%) |
Sep 20, 2022 | 14.23 | 14.30 | 14.15 | 14.29 | 4,978,627 | +0.01(+0.06%) |
Sep 19, 2022 | 13.95 | 14.31 | 13.95 | 14.28 | 3,193,992 | +0.05(+0.36%) |
Sep 16, 2022 | 14.30 | 14.34 | 14.20 | 14.23 | 4,037,230 | -0.05(-0.35%) |
Sep 15, 2022 | 14.44 | 14.44 | 14.22 | 14.28 | 5,917,039 | -0.41(-2.77%) |
Sep 14, 2022 | 14.71 | 14.79 | 14.63 | 14.69 | 5,261,653 | +0.05(+0.35%) |
Sep 13, 2022 | 14.65 | 14.75 | 14.46 | 14.64 | 6,150,919 | -0.08(-0.58%) |
Sep 12, 2022 | 14.68 | 14.79 | 14.62 | 14.72 | 2,717,274 | +0.21(+1.46%) |
Sep 09, 2022 | 14.33 | 14.54 | 14.33 | 14.51 | 7,045,637 | +0.40(+2.82%) |
Sep 08, 2022 | 14.12 | 14.20 | 14.00 | 14.11 | 3,539,551 | +0.06(+0.42%) |
Sep 07, 2022 | 14.19 | 14.33 | 14.04 | 14.06 | 9,513,793 | -0.34(-2.35%) |
Sep 06, 2022 | 14.53 | 14.57 | 14.39 | 14.39 | 3,891,619 | -0.08(-0.53%) |
Sep 02, 2022 | 14.61 | 14.64 | 14.46 | 14.47 | 11,645,335 | +0.06(+0.41%) |