Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.27 | 17.12 | 16.22 | 17.12 | 4,695 | +1.06(+6.58%) |
Nov 29, 2022 | 16.82 | 16.82 | 15.60 | 16.06 | 5,670 | -0.75(-4.46%) |
Nov 28, 2022 | 16.62 | 17.79 | 16.57 | 16.81 | 5,824 | +0.05(+0.29%) |
Nov 25, 2022 | 17.25 | 18.33 | 16.77 | 16.77 | 6,350 | -0.49(-2.83%) |
Nov 23, 2022 | 17.52 | 18.01 | 17.06 | 17.25 | 15,329 | -0.26(-1.50%) |
Nov 22, 2022 | 17.68 | 18.23 | 17.25 | 17.52 | 9,447 | -0.03(-0.17%) |
Nov 21, 2022 | 16.56 | 17.61 | 16.56 | 17.55 | 16,192 | +1.36(+8.43%) |
Nov 18, 2022 | 14.52 | 16.18 | 14.47 | 16.18 | 20,031 | +1.66(+11.41%) |
Nov 17, 2022 | 14.51 | 14.52 | 14.33 | 14.52 | 7,028 | +0.10(+0.68%) |
Nov 16, 2022 | 14.59 | 14.72 | 14.33 | 14.43 | 8,910 | -0.13(-0.87%) |
Nov 15, 2022 | 14.39 | 14.55 | 14.33 | 14.55 | 3,793 | +0.12(+0.81%) |
Nov 14, 2022 | 14.59 | 14.59 | 14.44 | 14.44 | 905 | -0.25(-1.73%) |
Nov 11, 2022 | 14.79 | 14.79 | 14.64 | 14.69 | 2,089 | +0.04(+0.27%) |
Nov 10, 2022 | 14.91 | 15.11 | 14.43 | 14.65 | 3,248 | +0.21(+1.49%) |
Nov 09, 2022 | 14.36 | 14.57 | 14.33 | 14.44 | 12,513 | -0.19(-1.27%) |
Nov 08, 2022 | 14.22 | 14.89 | 14.20 | 14.62 | 4,144 | +0.19(+1.28%) |
Nov 07, 2022 | 14.46 | 15.13 | 13.46 | 14.44 | 9,223 | -0.10(-0.67%) |
Nov 04, 2022 | 15.21 | 15.21 | 13.33 | 14.53 | 14,931 | -0.74(-4.85%) |
Nov 03, 2022 | 14.87 | 15.27 | 14.62 | 15.27 | 12,248 | +0.18(+1.16%) |
Nov 02, 2022 | 14.86 | 15.47 | 14.86 | 15.10 | 11,351 | +0.41(+2.79%) |
Nov 01, 2022 | 15.27 | 15.27 | 13.77 | 14.69 | 20,858 | -0.54(-3.52%) |
Oct 31, 2022 | 15.12 | 15.50 | 14.70 | 15.23 | 15,057 | +0.56(+3.79%) |
Oct 28, 2022 | 14.77 | 15.18 | 14.53 | 14.67 | 6,161 | -0.30(-2.02%) |
Oct 27, 2022 | 14.57 | 15.17 | 14.48 | 14.97 | 13,690 | +0.50(+3.43%) |
Oct 26, 2022 | 13.86 | 14.57 | 13.86 | 14.47 | 12,758 | +0.04(+0.27%) |
Oct 25, 2022 | 14.89 | 14.99 | 14.22 | 14.44 | 5,783 | -0.33(-2.24%) |
Oct 24, 2022 | 14.25 | 14.95 | 13.84 | 14.77 | 11,608 | +0.83(+5.94%) |
Oct 21, 2022 | 14.46 | 14.69 | 13.94 | 13.94 | 5,009 | -0.58(-4.03%) |
Oct 20, 2022 | 13.91 | 15.19 | 13.91 | 14.52 | 17,637 | +1.05(+7.81%) |
Oct 19, 2022 | 13.88 | 13.94 | 13.43 | 13.47 | 5,847 | -0.47(-3.36%) |
Oct 18, 2022 | 13.77 | 13.94 | 13.77 | 13.94 | 1,653 | -0.07(-0.49%) |
Oct 17, 2022 | 13.40 | 14.02 | 13.30 | 14.01 | 4,203 | +0.57(+4.21%) |
Oct 14, 2022 | 13.35 | 13.68 | 13.35 | 13.44 | 2,562 | +0.22(+1.70%) |
Oct 13, 2022 | 12.70 | 13.36 | 12.70 | 13.22 | 11,560 | +0.35(+2.73%) |
Oct 12, 2022 | 12.58 | 12.91 | 12.58 | 12.87 | 5,343 | +0.04(+0.30%) |
Oct 11, 2022 | 12.96 | 13.03 | 12.45 | 12.83 | 2,933 | +0.45(+3.62%) |
Oct 10, 2022 | 12.71 | 12.73 | 12.38 | 12.38 | 3,801 | -0.29(-2.31%) |
Oct 07, 2022 | 12.54 | 12.77 | 12.30 | 12.67 | 13,710 | -0.51(-3.85%) |
Oct 06, 2022 | 13.22 | 13.22 | 12.99 | 13.18 | 895 | +0.19(+1.43%) |
Oct 05, 2022 | 13.10 | 13.60 | 12.84 | 12.99 | 3,768 | +0.02(+0.15%) |
Oct 04, 2022 | 13.32 | 13.67 | 12.97 | 12.97 | 3,023 | +0.44(+3.50%) |
Oct 03, 2022 | 12.95 | 13.06 | 12.18 | 12.53 | 24,322 | -0.04(-0.31%) |
Sep 30, 2022 | 13.02 | 13.37 | 12.57 | 12.57 | 7,330 | -0.11(-0.85%) |
Sep 29, 2022 | 12.66 | 12.93 | 12.66 | 12.68 | 773 | +0.13(+1.01%) |
Sep 28, 2022 | 12.67 | 12.86 | 12.55 | 12.55 | 3,742 | -0.30(-2.35%) |
Sep 27, 2022 | 13.16 | 13.30 | 12.67 | 12.86 | 9,658 | +0.12(+0.92%) |
Sep 26, 2022 | 12.50 | 12.91 | 12.50 | 12.74 | 2,508 | +0.15(+1.18%) |
Sep 23, 2022 | 13.06 | 13.24 | 12.32 | 12.59 | 15,646 | -0.38(-2.94%) |
Sep 22, 2022 | 13.55 | 13.55 | 12.97 | 12.97 | 9,848 | -0.71(-5.20%) |
Sep 21, 2022 | 13.98 | 13.98 | 13.65 | 13.69 | 1,067 | -0.12(-0.85%) |
Sep 20, 2022 | 13.75 | 14.22 | 13.60 | 13.80 | 8,635 | +0.03(+0.21%) |
Sep 19, 2022 | 13.66 | 14.07 | 13.55 | 13.77 | 4,168 | +0.01(+0.07%) |
Sep 16, 2022 | 14.52 | 14.52 | 13.76 | 13.76 | 10,949 | -0.61(-4.27%) |
Sep 15, 2022 | 14.05 | 14.38 | 14.05 | 14.38 | 3,239 | +0.39(+2.79%) |
Sep 14, 2022 | 14.03 | 14.42 | 13.94 | 13.99 | 4,159 | +0.12(+0.84%) |
Sep 13, 2022 | 14.43 | 14.43 | 13.87 | 13.87 | 4,991 | -0.08(-0.56%) |
Sep 12, 2022 | 14.47 | 14.47 | 13.95 | 13.95 | 4,296 | -0.23(-1.65%) |
Sep 09, 2022 | 14.49 | 14.49 | 14.17 | 14.18 | 2,989 | -0.36(-2.45%) |
Sep 08, 2022 | 14.14 | 14.62 | 14.00 | 14.54 | 2,905 | +0.39(+2.79%) |
Sep 07, 2022 | 14.13 | 14.52 | 13.73 | 14.14 | 5,183 | +0.19(+1.40%) |
Sep 06, 2022 | 14.04 | 14.20 | 13.69 | 13.95 | 4,331 | -0.02(-0.14%) |
Sep 02, 2022 | 14.24 | 14.96 | 13.79 | 13.97 | 34,975 | -0.07(-0.49%) |