Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.28 | 15.80 | 15.15 | 15.15 | 25,552 | -0.27(-1.78%) |
Nov 29, 2022 | 15.25 | 15.88 | 15.06 | 15.43 | 46,880 | +0.36(+2.40%) |
Nov 28, 2022 | 15.01 | 15.12 | 14.10 | 15.07 | 50,418 | +0.05(+0.33%) |
Nov 25, 2022 | 14.76 | 15.15 | 14.53 | 15.02 | 13,699 | +0.27(+1.81%) |
Nov 23, 2022 | 14.34 | 14.97 | 14.34 | 14.75 | 22,319 | +0.38(+2.65%) |
Nov 22, 2022 | 14.34 | 14.61 | 14.03 | 14.37 | 18,397 | +0.47(+3.41%) |
Nov 21, 2022 | 13.70 | 14.07 | 13.32 | 13.89 | 21,780 | +0.41(+3.01%) |
Nov 18, 2022 | 13.58 | 13.61 | 13.22 | 13.49 | 6,026 | -0.22(-1.59%) |
Nov 17, 2022 | 13.54 | 13.70 | 13.41 | 13.70 | 5,986 | +0.04(+0.33%) |
Nov 16, 2022 | 13.62 | 13.84 | 13.45 | 13.66 | 7,527 | +0.27(+1.98%) |
Nov 15, 2022 | 13.35 | 13.79 | 13.13 | 13.39 | 10,988 | +0.28(+2.16%) |
Nov 14, 2022 | 13.59 | 13.60 | 12.98 | 13.11 | 13,185 | -0.22(-1.66%) |
Nov 11, 2022 | 13.30 | 13.50 | 12.98 | 13.33 | 13,102 | +0.02(+0.14%) |
Nov 10, 2022 | 13.48 | 13.70 | 13.17 | 13.31 | 11,784 | -0.16(-1.22%) |
Nov 09, 2022 | 14.11 | 14.11 | 13.21 | 13.48 | 12,348 | -0.63(-4.47%) |
Nov 08, 2022 | 14.02 | 14.40 | 14.01 | 14.11 | 2,908 | +0.09(+0.64%) |
Nov 07, 2022 | 14.10 | 14.25 | 13.81 | 14.02 | 15,709 | -0.10(-0.73%) |
Nov 04, 2022 | 14.36 | 14.52 | 13.94 | 14.12 | 11,043 | +0.21(+1.50%) |
Nov 03, 2022 | 13.79 | 14.06 | 13.79 | 13.91 | 5,680 | +0.03(+0.20%) |
Nov 02, 2022 | 14.07 | 14.08 | 13.70 | 13.89 | 7,431 | -0.18(-1.29%) |
Nov 01, 2022 | 14.24 | 14.52 | 13.71 | 14.07 | 12,991 | -0.13(-0.89%) |
Oct 31, 2022 | 13.79 | 14.33 | 13.55 | 14.19 | 18,350 | +0.32(+2.29%) |
Oct 28, 2022 | 14.13 | 14.13 | 13.42 | 13.88 | 6,327 | -0.26(-1.85%) |
Oct 27, 2022 | 14.12 | 14.43 | 13.96 | 14.14 | 12,305 | +0.38(+2.77%) |
Oct 26, 2022 | 13.91 | 13.95 | 13.43 | 13.76 | 20,102 | -0.11(-0.78%) |
Oct 25, 2022 | 13.73 | 14.13 | 13.73 | 13.86 | 19,542 | -0.00(-0.03%) |
Oct 24, 2022 | 14.15 | 14.31 | 13.79 | 13.87 | 24,303 | -0.58(-4.03%) |
Oct 21, 2022 | 14.35 | 14.75 | 13.85 | 14.45 | 23,715 | -0.17(-1.17%) |
Oct 20, 2022 | 15.23 | 15.89 | 14.62 | 14.62 | 22,676 | -0.79(-5.12%) |
Oct 19, 2022 | 15.52 | 15.52 | 14.90 | 15.41 | 7,370 | -0.42(-2.65%) |
Oct 18, 2022 | 16.43 | 16.43 | 15.59 | 15.83 | 10,294 | -0.41(-2.49%) |
Oct 17, 2022 | 16.26 | 16.43 | 15.86 | 16.24 | 18,276 | +0.10(+0.61%) |
Oct 14, 2022 | 16.34 | 16.42 | 15.70 | 16.14 | 5,596 | -0.17(-1.05%) |
Oct 13, 2022 | 15.63 | 16.43 | 15.43 | 16.31 | 17,782 | +0.89(+5.76%) |
Oct 12, 2022 | 14.86 | 15.67 | 14.76 | 15.42 | 8,380 | +0.46(+3.06%) |
Oct 11, 2022 | 15.39 | 15.40 | 14.35 | 14.96 | 18,997 | -0.66(-4.25%) |
Oct 10, 2022 | 15.91 | 15.91 | 14.65 | 15.63 | 40,746 | -0.29(-1.80%) |
Oct 07, 2022 | 15.65 | 16.95 | 15.36 | 15.91 | 81,385 | +0.57(+3.74%) |
Oct 06, 2022 | 13.81 | 15.43 | 13.55 | 15.34 | 44,680 | +1.88(+14.00%) |
Oct 05, 2022 | 13.96 | 14.31 | 12.77 | 13.46 | 46,132 | +0.57(+4.46%) |
Oct 04, 2022 | 12.38 | 14.17 | 11.93 | 12.88 | 24,084 | +0.35(+2.79%) |
Oct 03, 2022 | 12.11 | 13.09 | 11.62 | 12.53 | 20,109 | +1.21(+10.70%) |
Sep 30, 2022 | 11.12 | 11.96 | 11.12 | 11.32 | 25,118 | -0.30(-2.55%) |
Sep 29, 2022 | 12.41 | 12.59 | 11.60 | 11.62 | 9,670 | -0.73(-5.91%) |
Sep 28, 2022 | 11.90 | 12.76 | 11.52 | 12.35 | 37,101 | +0.46(+3.87%) |
Sep 27, 2022 | 11.39 | 12.35 | 11.39 | 11.89 | 16,839 | +0.52(+4.58%) |
Sep 26, 2022 | 11.18 | 11.65 | 10.98 | 11.37 | 19,514 | -0.10(-0.84%) |
Sep 23, 2022 | 12.63 | 12.82 | 11.46 | 11.46 | 42,099 | -1.64(-12.55%) |
Sep 22, 2022 | 13.08 | 13.25 | 13.01 | 13.11 | 10,670 | +0.07(+0.53%) |
Sep 21, 2022 | 14.14 | 14.14 | 13.01 | 13.04 | 10,399 | -0.23(-1.73%) |
Sep 20, 2022 | 13.96 | 14.02 | 12.83 | 13.27 | 21,166 | -0.38(-2.79%) |
Sep 19, 2022 | 13.73 | 14.49 | 13.28 | 13.65 | 26,285 | -0.93(-6.37%) |
Sep 16, 2022 | 15.06 | 15.52 | 14.26 | 14.58 | 13,346 | -0.60(-3.97%) |
Sep 15, 2022 | 15.05 | 15.70 | 15.05 | 15.18 | 19,670 | -0.22(-1.44%) |
Sep 14, 2022 | 14.69 | 16.31 | 14.69 | 15.40 | 50,196 | +0.91(+6.29%) |
Sep 13, 2022 | 14.47 | 15.09 | 14.44 | 14.49 | 21,749 | -0.12(-0.79%) |
Sep 12, 2022 | 14.60 | 15.21 | 13.80 | 14.60 | 22,481 | +0.28(+1.98%) |
Sep 09, 2022 | 14.00 | 14.53 | 13.82 | 14.32 | 6,810 | +0.60(+4.38%) |
Sep 08, 2022 | 13.84 | 14.30 | 13.42 | 13.72 | 12,378 | -0.09(-0.64%) |
Sep 07, 2022 | 13.43 | 14.22 | 13.43 | 13.81 | 13,255 | -0.14(-1.02%) |
Sep 06, 2022 | 14.45 | 14.74 | 13.70 | 13.95 | 18,847 | -0.12(-0.88%) |
Sep 02, 2022 | 14.26 | 14.57 | 13.74 | 14.07 | 28,773 | +0.21(+1.53%) |