Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.34 | 17.20 | 16.30 | 17.20 | 4,674 | +1.06(+6.58%) |
Nov 29, 2022 | 16.90 | 16.90 | 15.67 | 16.14 | 5,644 | -0.75(-4.46%) |
Nov 28, 2022 | 16.70 | 17.87 | 16.65 | 16.89 | 5,797 | +0.05(+0.29%) |
Nov 25, 2022 | 17.33 | 18.42 | 16.84 | 16.84 | 6,321 | -0.49(-2.82%) |
Nov 23, 2022 | 17.60 | 18.10 | 17.14 | 17.33 | 15,258 | -0.26(-1.50%) |
Nov 22, 2022 | 17.76 | 18.31 | 17.33 | 17.60 | 9,404 | -0.03(-0.17%) |
Nov 21, 2022 | 16.64 | 17.69 | 16.64 | 17.63 | 16,117 | +1.37(+8.43%) |
Nov 18, 2022 | 14.59 | 16.26 | 14.54 | 16.26 | 19,939 | +1.66(+11.41%) |
Nov 17, 2022 | 14.58 | 14.59 | 14.39 | 14.59 | 6,996 | +0.10(+0.68%) |
Nov 16, 2022 | 14.66 | 14.79 | 14.39 | 14.49 | 8,869 | -0.13(-0.87%) |
Nov 15, 2022 | 14.45 | 14.62 | 14.39 | 14.62 | 3,776 | +0.12(+0.81%) |
Nov 14, 2022 | 14.66 | 14.66 | 14.50 | 14.50 | 901 | -0.25(-1.73%) |
Nov 11, 2022 | 14.86 | 14.86 | 14.71 | 14.76 | 2,080 | +0.04(+0.27%) |
Nov 10, 2022 | 14.98 | 15.18 | 14.49 | 14.72 | 3,233 | +0.22(+1.49%) |
Nov 09, 2022 | 14.42 | 14.64 | 14.39 | 14.50 | 12,455 | -0.19(-1.27%) |
Nov 08, 2022 | 14.29 | 14.96 | 14.27 | 14.69 | 4,125 | +0.19(+1.28%) |
Nov 07, 2022 | 14.52 | 15.20 | 13.52 | 14.50 | 9,180 | -0.10(-0.67%) |
Nov 04, 2022 | 15.28 | 15.28 | 13.40 | 14.60 | 14,862 | -0.74(-4.85%) |
Nov 03, 2022 | 14.94 | 15.34 | 14.69 | 15.34 | 12,192 | +0.18(+1.16%) |
Nov 02, 2022 | 14.93 | 15.54 | 14.93 | 15.17 | 11,299 | +0.41(+2.79%) |
Nov 01, 2022 | 15.34 | 15.34 | 13.84 | 14.76 | 20,762 | -0.54(-3.52%) |
Oct 31, 2022 | 15.19 | 15.57 | 14.77 | 15.30 | 14,988 | +0.56(+3.79%) |
Oct 28, 2022 | 14.84 | 15.25 | 14.60 | 14.74 | 6,133 | -0.30(-2.02%) |
Oct 27, 2022 | 14.64 | 15.24 | 14.55 | 15.04 | 13,627 | +0.50(+3.43%) |
Oct 26, 2022 | 13.92 | 14.64 | 13.92 | 14.54 | 12,699 | +0.04(+0.27%) |
Oct 25, 2022 | 14.96 | 15.06 | 14.28 | 14.50 | 5,756 | -0.33(-2.24%) |
Oct 24, 2022 | 14.32 | 15.02 | 13.91 | 14.84 | 11,554 | +0.83(+5.94%) |
Oct 21, 2022 | 14.52 | 14.76 | 14.00 | 14.00 | 4,986 | -0.59(-4.03%) |
Oct 20, 2022 | 13.97 | 15.26 | 13.97 | 14.59 | 17,556 | +1.06(+7.81%) |
Oct 19, 2022 | 13.95 | 14.00 | 13.49 | 13.53 | 5,820 | -0.47(-3.36%) |
Oct 18, 2022 | 13.84 | 14.00 | 13.84 | 14.00 | 1,646 | -0.07(-0.49%) |
Oct 17, 2022 | 13.46 | 14.08 | 13.36 | 14.07 | 4,183 | +0.57(+4.21%) |
Oct 14, 2022 | 13.41 | 13.74 | 13.41 | 13.50 | 2,550 | +0.23(+1.70%) |
Oct 13, 2022 | 12.76 | 13.43 | 12.76 | 13.28 | 11,506 | +0.35(+2.73%) |
Oct 12, 2022 | 12.64 | 12.96 | 12.64 | 12.93 | 5,318 | +0.04(+0.30%) |
Oct 11, 2022 | 13.02 | 13.09 | 12.50 | 12.89 | 2,919 | +0.45(+3.62%) |
Oct 10, 2022 | 12.77 | 12.79 | 12.44 | 12.44 | 3,783 | -0.29(-2.31%) |
Oct 07, 2022 | 12.60 | 12.83 | 12.36 | 12.73 | 13,647 | -0.51(-3.85%) |
Oct 06, 2022 | 13.28 | 13.28 | 13.05 | 13.24 | 891 | +0.19(+1.42%) |
Oct 05, 2022 | 13.16 | 13.66 | 12.90 | 13.05 | 3,750 | +0.02(+0.15%) |
Oct 04, 2022 | 13.38 | 13.73 | 13.03 | 13.03 | 3,009 | +0.44(+3.50%) |
Oct 03, 2022 | 13.01 | 13.12 | 12.24 | 12.59 | 24,210 | -0.04(-0.31%) |
Sep 30, 2022 | 13.08 | 13.44 | 12.63 | 12.63 | 7,296 | -0.11(-0.85%) |
Sep 29, 2022 | 12.72 | 12.99 | 12.72 | 12.74 | 769 | +0.13(+1.01%) |
Sep 28, 2022 | 12.73 | 12.92 | 12.61 | 12.61 | 3,725 | -0.30(-2.35%) |
Sep 27, 2022 | 13.22 | 13.37 | 12.73 | 12.92 | 9,613 | +0.12(+0.92%) |
Sep 26, 2022 | 12.55 | 12.96 | 12.55 | 12.80 | 2,496 | +0.15(+1.18%) |
Sep 23, 2022 | 13.12 | 13.30 | 12.38 | 12.65 | 15,574 | -0.38(-2.95%) |
Sep 22, 2022 | 13.61 | 13.61 | 13.03 | 13.03 | 9,803 | -0.71(-5.20%) |
Sep 21, 2022 | 14.04 | 14.04 | 13.71 | 13.75 | 1,063 | -0.12(-0.85%) |
Sep 20, 2022 | 13.82 | 14.29 | 13.66 | 13.87 | 8,595 | +0.03(+0.21%) |
Sep 19, 2022 | 13.72 | 14.14 | 13.61 | 13.84 | 4,149 | +0.01(+0.07%) |
Sep 16, 2022 | 14.59 | 14.59 | 13.83 | 13.83 | 10,899 | -0.62(-4.27%) |
Sep 15, 2022 | 14.11 | 14.45 | 14.11 | 14.44 | 3,224 | +0.39(+2.79%) |
Sep 14, 2022 | 14.09 | 14.48 | 14.00 | 14.05 | 4,139 | +0.12(+0.84%) |
Sep 13, 2022 | 14.49 | 14.49 | 13.93 | 13.93 | 4,968 | -0.08(-0.56%) |
Sep 12, 2022 | 14.54 | 14.54 | 14.01 | 14.01 | 4,276 | -0.23(-1.65%) |
Sep 09, 2022 | 14.56 | 14.56 | 14.23 | 14.25 | 2,975 | -0.36(-2.45%) |
Sep 08, 2022 | 14.21 | 14.69 | 14.06 | 14.61 | 2,892 | +0.40(+2.79%) |
Sep 07, 2022 | 14.20 | 14.59 | 13.79 | 14.21 | 5,159 | +0.20(+1.40%) |
Sep 06, 2022 | 14.10 | 14.27 | 13.76 | 14.01 | 4,311 | -0.02(-0.14%) |
Sep 02, 2022 | 14.31 | 15.03 | 13.86 | 14.03 | 34,814 | -0.07(-0.49%) |