Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.83 | 14.90 | 14.39 | 14.39 | 84,477 | -0.46(-3.10%) |
Nov 29, 2022 | 14.80 | 14.90 | 14.77 | 14.85 | 34,573 | +0.04(+0.27%) |
Nov 28, 2022 | 14.70 | 14.85 | 14.64 | 14.81 | 109,808 | +0.23(+1.58%) |
Nov 25, 2022 | 14.58 | 14.59 | 14.56 | 14.58 | 9,104 | -0.08(-0.55%) |
Nov 24, 2022 | 14.47 | 14.71 | 14.46 | 14.66 | 11,536 | +0.09(+0.62%) |
Nov 23, 2022 | 14.64 | 14.64 | 14.55 | 14.57 | 24,753 | -0.08(-0.55%) |
Nov 22, 2022 | 14.78 | 14.79 | 14.65 | 14.65 | 25,623 | -0.20(-1.35%) |
Nov 21, 2022 | 14.86 | 14.91 | 14.85 | 14.85 | 11,933 | +0.07(+0.47%) |
Nov 18, 2022 | 14.73 | 14.88 | 14.72 | 14.78 | 16,313 | -0.11(-0.74%) |
Nov 17, 2022 | 15.01 | 15.01 | 14.84 | 14.89 | 88,516 | +0.08(+0.54%) |
Nov 16, 2022 | 14.76 | 14.81 | 14.74 | 14.81 | 36,091 | +0.11(+0.75%) |
Nov 15, 2022 | 14.58 | 14.82 | 14.56 | 14.70 | 91,261 | -0.12(-0.81%) |
Nov 14, 2022 | 14.73 | 14.82 | 14.65 | 14.82 | 29,625 | +0.12(+0.82%) |
Nov 11, 2022 | 14.80 | 14.86 | 14.66 | 14.70 | 78,080 | -0.13(-0.88%) |
Nov 10, 2022 | 15.11 | 15.19 | 14.82 | 14.83 | 108,799 | -0.85(-5.42%) |
Nov 09, 2022 | 15.43 | 15.68 | 15.41 | 15.68 | 35,567 | +0.33(+2.15%) |
Nov 08, 2022 | 15.38 | 15.52 | 15.23 | 15.35 | 212,584 | -0.07(-0.45%) |
Nov 07, 2022 | 15.52 | 15.58 | 15.41 | 15.42 | 48,493 | -0.16(-1.03%) |
Nov 04, 2022 | 15.54 | 15.83 | 15.51 | 15.58 | 89,792 | -0.21(-1.33%) |
Nov 03, 2022 | 15.78 | 15.88 | 15.68 | 15.79 | 85,228 | +0.16(+1.02%) |
Nov 02, 2022 | 15.25 | 15.63 | 15.63 | 186,101 | +0.41(+2.69%) | |
Nov 01, 2022 | 15.03 | 15.29 | 15.02 | 15.22 | 50,424 | +0.05(+0.33%) |
Oct 31, 2022 | 15.16 | 15.21 | 15.10 | 15.17 | 51,544 | +0.11(+0.73%) |
Oct 28, 2022 | 15.43 | 15.43 | 15.04 | 15.06 | 72,936 | -0.38(-2.46%) |
Oct 27, 2022 | 15.30 | 15.45 | 15.23 | 15.44 | 135,234 | +0.09(+0.59%) |
Oct 26, 2022 | 15.35 | 15.36 | 15.15 | 15.35 | 211,910 | +0.12(+0.79%) |
Oct 25, 2022 | 15.48 | 15.48 | 15.22 | 15.23 | 44,018 | -0.24(-1.55%) |
Oct 24, 2022 | 15.60 | 15.68 | 15.43 | 15.47 | 75,376 | -0.19(-1.21%) |
Oct 21, 2022 | 16.06 | 16.09 | 15.64 | 15.66 | 59,281 | -0.36(-2.25%) |
Oct 20, 2022 | 15.93 | 16.07 | 15.75 | 16.02 | 34,256 | +0.13(+0.82%) |
Oct 19, 2022 | 15.89 | 15.99 | 15.77 | 15.89 | 47,093 | +0.07(+0.44%) |
Oct 18, 2022 | 15.62 | 15.95 | 15.60 | 15.82 | 136,820 | -0.15(-0.94%) |
Oct 17, 2022 | 16.10 | 16.11 | 15.94 | 15.97 | 46,560 | -0.43(-2.62%) |
Oct 14, 2022 | 15.93 | 16.41 | 15.88 | 16.40 | 94,035 | +0.39(+2.44%) |
Oct 13, 2022 | 16.80 | 16.81 | 15.96 | 16.01 | 110,879 | -0.43(-2.62%) |
Oct 12, 2022 | 16.37 | 16.44 | 16.34 | 16.44 | 46,132 | +0.04(+0.24%) |
Oct 11, 2022 | 16.37 | 16.47 | 16.17 | 16.40 | 105,359 | +0.25(+1.55%) |
Oct 07, 2022 | 16.15 | 0 | +0.44(+2.80%) | |||
Oct 06, 2022 | 15.60 | 15.73 | 15.53 | 15.71 | 57,407 | +0.14(+0.90%) |
Oct 05, 2022 | 15.71 | 15.78 | 15.47 | 15.57 | 76,914 | +0.05(+0.32%) |
Oct 04, 2022 | 15.75 | 15.75 | 15.52 | 15.52 | 138,848 | -0.48(-3.00%) |
Oct 03, 2022 | 16.26 | 16.31 | 15.93 | 16.00 | 54,019 | -0.42(-2.56%) |
Sep 30, 2022 | 16.22 | 16.42 | 16.05 | 16.42 | 86,460 | +0.24(+1.48%) |
Sep 29, 2022 | 16.01 | 16.30 | 16.01 | 16.18 | 268,522 | +0.34(+2.15%) |
Sep 28, 2022 | 16.10 | 16.17 | 15.77 | 15.84 | 87,014 | -0.28(-1.74%) |
Sep 27, 2022 | 15.94 | 16.24 | 15.86 | 16.12 | 48,637 | +0.01(+0.06%) |
Sep 26, 2022 | 15.98 | 16.15 | 15.86 | 16.11 | 98,187 | +0.17(+1.07%) |
Sep 23, 2022 | 15.84 | 16.10 | 15.84 | 15.94 | 152,859 | +0.27(+1.72%) |
Sep 22, 2022 | 15.57 | 15.69 | 15.55 | 15.67 | 60,137 | +0.14(+0.90%) |
Sep 21, 2022 | 15.19 | 15.53 | 15.12 | 15.53 | 98,407 | +0.25(+1.64%) |
Sep 20, 2022 | 15.23 | 15.37 | 15.23 | 15.28 | 54,973 | +0.18(+1.19%) |
Sep 19, 2022 | 15.35 | 15.35 | 15.10 | 15.10 | 103,029 | -0.09(-0.59%) |
Sep 16, 2022 | 15.28 | 15.34 | 15.19 | 15.19 | 134,869 | +0.10(+0.66%) |
Sep 15, 2022 | 14.99 | 15.14 | 14.89 | 15.09 | 201,154 | +0.18(+1.21%) |
Sep 14, 2022 | 14.90 | 15.04 | 14.87 | 14.91 | 95,391 | -0.07(-0.47%) |
Sep 13, 2022 | 14.67 | 15.01 | 14.65 | 14.98 | 90,241 | +0.63(+4.39%) |
Sep 12, 2022 | 14.39 | 14.43 | 14.32 | 14.35 | 56,389 | -0.14(-0.97%) |
Sep 09, 2022 | 14.61 | 14.62 | 14.47 | 14.49 | 67,192 | -0.23(-1.56%) |
Sep 08, 2022 | 14.90 | 14.94 | 14.72 | 14.72 | 62,932 | -0.10(-0.67%) |
Sep 07, 2022 | 15.12 | 15.12 | 14.79 | 14.82 | 54,522 | -0.26(-1.72%) |
Sep 06, 2022 | 15.01 | 15.16 | 14.95 | 15.08 | 115,600 | +0.05(+0.33%) |
Sep 02, 2022 | 15.03 | 0 | +0.17(+1.14%) |