Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.69 | 17.30 | 16.61 | 17.13 | 2,577,340 | +1.07(+6.67%) |
Nov 29, 2022 | 16.18 | 16.53 | 15.97 | 16.06 | 2,074,871 | +0.05(+0.33%) |
Nov 28, 2022 | 16.48 | 16.59 | 16.00 | 16.00 | 2,236,899 | -1.08(-6.32%) |
Nov 25, 2022 | 16.51 | 17.16 | 16.22 | 17.08 | 1,106,096 | -0.18(-1.02%) |
Nov 23, 2022 | 17.48 | 17.93 | 17.12 | 17.26 | 956,680 | -0.27(-1.55%) |
Nov 22, 2022 | 17.96 | 18.00 | 17.48 | 17.53 | 1,076,339 | -0.32(-1.77%) |
Nov 21, 2022 | 17.99 | 18.23 | 17.37 | 17.85 | 1,537,930 | +0.12(+0.69%) |
Nov 18, 2022 | 17.45 | 17.85 | 17.30 | 17.73 | 1,070,914 | -0.08(-0.44%) |
Nov 17, 2022 | 17.08 | 18.05 | 17.05 | 17.81 | 1,733,613 | +0.42(+2.43%) |
Nov 16, 2022 | 17.57 | 17.85 | 17.38 | 17.38 | 1,355,522 | -0.16(-0.90%) |
Nov 15, 2022 | 17.20 | 17.71 | 16.79 | 17.54 | 1,422,535 | +0.77(+4.61%) |
Nov 14, 2022 | 16.74 | 17.11 | 16.64 | 16.77 | 716,106 | +0.16(+0.95%) |
Nov 11, 2022 | 16.79 | 17.01 | 16.32 | 16.61 | 977,036 | +0.11(+0.69%) |
Nov 10, 2022 | 16.77 | 16.81 | 16.14 | 16.50 | 1,078,079 | -0.11(-0.63%) |
Nov 09, 2022 | 17.25 | 17.44 | 16.53 | 16.60 | 687,948 | -0.68(-3.91%) |
Nov 08, 2022 | 16.71 | 17.39 | 16.64 | 17.28 | 802,443 | +0.60(+3.58%) |
Nov 07, 2022 | 16.95 | 17.11 | 16.61 | 16.68 | 892,870 | -0.18(-1.04%) |
Nov 04, 2022 | 16.78 | 17.08 | 16.41 | 16.86 | 1,253,484 | +0.66(+4.07%) |
Nov 03, 2022 | 16.09 | 16.50 | 16.04 | 16.20 | 1,951,516 | -0.11(-0.65%) |
Nov 02, 2022 | 16.41 | 16.30 | 1,194,401 | -0.17(-1.01%) | ||
Nov 01, 2022 | 16.00 | 16.59 | 15.96 | 16.47 | 1,132,459 | +0.81(+5.16%) |
Oct 31, 2022 | 15.28 | 15.69 | 15.09 | 15.66 | 1,308,358 | +0.16(+1.02%) |
Oct 28, 2022 | 15.90 | 15.94 | 15.36 | 15.50 | 1,154,352 | -0.49(-3.08%) |
Oct 27, 2022 | 16.13 | 16.29 | 15.86 | 16.00 | 796,216 | -0.12(-0.76%) |
Oct 26, 2022 | 16.12 | 16.39 | 15.99 | 16.12 | 708,210 | +0.11(+0.71%) |
Oct 25, 2022 | 15.69 | 16.14 | 15.58 | 16.00 | 682,232 | +0.12(+0.77%) |
Oct 24, 2022 | 15.89 | 15.98 | 15.62 | 15.88 | 859,138 | +0.32(+2.09%) |
Oct 21, 2022 | 15.11 | 15.58 | 14.98 | 15.56 | 700,255 | +0.32(+2.13%) |
Oct 20, 2022 | 15.44 | 15.52 | 15.02 | 15.23 | 997,927 | -0.20(-1.31%) |
Oct 19, 2022 | 15.51 | 15.57 | 15.01 | 15.43 | 1,274,521 | -0.42(-2.66%) |
Oct 18, 2022 | 15.76 | 15.93 | 15.64 | 15.86 | 1,034,362 | +0.47(+3.02%) |
Oct 17, 2022 | 14.98 | 15.53 | 14.76 | 15.39 | 1,892,362 | +0.67(+4.53%) |
Oct 14, 2022 | 14.35 | 14.82 | 14.10 | 14.72 | 1,808,728 | +0.69(+4.95%) |
Oct 13, 2022 | 13.17 | 14.09 | 13.09 | 14.03 | 2,087,821 | +0.69(+5.14%) |
Oct 12, 2022 | 13.12 | 13.41 | 12.81 | 13.34 | 1,095,106 | +0.26(+2.01%) |
Oct 11, 2022 | 13.35 | 13.41 | 12.89 | 13.08 | 1,561,020 | -0.44(-3.25%) |
Oct 10, 2022 | 13.62 | 13.89 | 13.44 | 13.52 | 2,153,399 | +0.10(+0.72%) |
Oct 07, 2022 | 13.23 | 13.65 | 13.14 | 13.42 | 868,938 | +0.19(+1.46%) |
Oct 06, 2022 | 12.96 | 13.56 | 12.89 | 13.23 | 1,600,510 | +0.42(+3.29%) |
Oct 05, 2022 | 12.74 | 12.88 | 12.47 | 12.81 | 1,874,949 | -0.20(-1.55%) |
Oct 04, 2022 | 13.35 | 13.47 | 12.97 | 13.01 | 1,735,243 | -0.34(-2.57%) |
Oct 03, 2022 | 13.48 | 13.62 | 13.17 | 13.35 | 1,680,834 | -0.17(-1.23%) |
Sep 30, 2022 | 13.69 | 13.91 | 13.46 | 13.52 | 817,879 | +0.01(+0.07%) |
Sep 29, 2022 | 14.10 | 14.24 | 13.01 | 13.51 | 2,542,262 | -0.97(-6.68%) |
Sep 28, 2022 | 14.03 | 14.52 | 13.79 | 14.48 | 1,823,984 | -0.01(-0.06%) |
Sep 27, 2022 | 14.61 | 14.70 | 14.26 | 14.48 | 1,441,224 | -0.08(-0.54%) |
Sep 26, 2022 | 14.46 | 15.05 | 14.34 | 14.56 | 1,196,154 | -0.13(-0.90%) |
Sep 23, 2022 | 15.08 | 15.08 | 14.40 | 14.70 | 1,701,382 | -1.06(-6.74%) |
Sep 22, 2022 | 15.98 | 16.43 | 15.64 | 15.76 | 1,025,952 | -0.23(-1.43%) |
Sep 21, 2022 | 16.51 | 16.54 | 15.97 | 15.99 | 1,082,756 | -0.33(-1.99%) |
Sep 20, 2022 | 16.43 | 16.56 | 16.03 | 16.31 | 2,243,134 | -0.40(-2.37%) |
Sep 19, 2022 | 15.02 | 16.83 | 15.02 | 16.71 | 2,388,248 | +1.05(+6.67%) |
Sep 16, 2022 | 15.43 | 15.71 | 15.10 | 15.66 | 1,402,684 | -0.04(-0.22%) |
Sep 15, 2022 | 15.61 | 15.83 | 15.46 | 15.70 | 1,007,311 | -0.29(-1.81%) |
Sep 14, 2022 | 15.55 | 16.27 | 15.52 | 15.99 | 1,432,818 | +0.76(+5.02%) |
Sep 13, 2022 | 15.32 | 15.57 | 15.21 | 15.22 | 844,983 | -0.33(-2.15%) |
Sep 12, 2022 | 15.33 | 15.57 | 15.30 | 15.56 | 928,313 | -0.05(-0.34%) |
Sep 09, 2022 | 15.25 | 15.79 | 15.25 | 15.61 | 974,280 | +0.75(+5.02%) |
Sep 08, 2022 | 14.55 | 14.92 | 14.34 | 14.86 | 1,326,298 | +0.19(+1.32%) |
Sep 07, 2022 | 14.77 | 15.01 | 14.63 | 14.67 | 1,750,628 | -0.83(-5.38%) |
Sep 06, 2022 | 14.60 | 15.61 | 14.55 | 15.50 | 3,299,902 | +1.25(+8.75%) |
Sep 02, 2022 | 14.39 | 14.45 | 14.12 | 14.26 | 1,039,543 | +0.13(+0.93%) |