Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.95 | 14.33 | 13.76 | 14.22 | 107,182 | +0.27(+1.96%) |
Nov 29, 2022 | 14.00 | 14.09 | 13.67 | 13.95 | 87,275 | +0.01(+0.07%) |
Nov 28, 2022 | 13.90 | 14.33 | 13.80 | 13.94 | 98,943 | -0.20(-1.38%) |
Nov 25, 2022 | 13.98 | 14.45 | 13.80 | 14.13 | 47,152 | +0.08(+0.56%) |
Nov 23, 2022 | 14.75 | 14.75 | 13.95 | 14.05 | 145,176 | -0.62(-4.26%) |
Nov 22, 2022 | 14.72 | 14.86 | 14.50 | 14.68 | 104,737 | -0.05(-0.33%) |
Nov 21, 2022 | 15.26 | 15.28 | 14.52 | 14.73 | 208,677 | -0.64(-4.19%) |
Nov 18, 2022 | 15.37 | 15.73 | 15.05 | 15.37 | 217,273 | -0.05(-0.32%) |
Nov 17, 2022 | 15.27 | 15.83 | 14.85 | 15.42 | 240,294 | -0.16(-1.00%) |
Nov 16, 2022 | 14.28 | 16.01 | 14.00 | 15.58 | 407,391 | +2.20(+16.42%) |
Nov 15, 2022 | 16.44 | 16.44 | 13.08 | 13.38 | 738,211 | -3.72(-21.76%) |
Nov 14, 2022 | 17.09 | 17.27 | 16.67 | 17.10 | 121,120 | +0.00(+0.00%) |
Nov 11, 2022 | 17.82 | 17.82 | 17.10 | 17.10 | 76,096 | -0.81(-4.53%) |
Nov 10, 2022 | 18.00 | 18.08 | 17.63 | 17.91 | 80,620 | +0.26(+1.49%) |
Nov 09, 2022 | 17.68 | 18.08 | 17.58 | 17.65 | 51,944 | -0.03(-0.17%) |
Nov 08, 2022 | 18.05 | 18.05 | 17.10 | 17.68 | 93,480 | -0.37(-2.06%) |
Nov 07, 2022 | 18.37 | 18.64 | 17.86 | 18.05 | 92,074 | -0.30(-1.65%) |
Nov 04, 2022 | 18.09 | 18.35 | 17.67 | 18.35 | 97,826 | +0.51(+2.85%) |
Nov 03, 2022 | 17.64 | 18.03 | 17.51 | 17.84 | 53,211 | +0.07(+0.38%) |
Nov 02, 2022 | 17.89 | 18.27 | 17.58 | 17.77 | 44,280 | -0.13(-0.71%) |
Nov 01, 2022 | 17.98 | 18.10 | 17.33 | 17.90 | 91,614 | -0.03(-0.16%) |
Oct 31, 2022 | 18.37 | 18.37 | 17.63 | 17.93 | 110,191 | -0.34(-1.87%) |
Oct 28, 2022 | 17.59 | 18.46 | 17.59 | 18.27 | 139,602 | +0.69(+3.94%) |
Oct 27, 2022 | 17.32 | 18.16 | 17.21 | 17.58 | 166,974 | +0.34(+1.98%) |
Oct 26, 2022 | 16.94 | 17.24 | 16.73 | 17.24 | 81,260 | +0.30(+1.79%) |
Oct 25, 2022 | 16.72 | 17.08 | 16.42 | 16.93 | 79,142 | +0.23(+1.40%) |
Oct 24, 2022 | 16.27 | 16.87 | 16.08 | 16.70 | 103,738 | +0.51(+3.14%) |
Oct 21, 2022 | 16.00 | 16.35 | 15.84 | 16.19 | 56,665 | +0.41(+2.60%) |
Oct 20, 2022 | 16.01 | 16.26 | 15.69 | 15.78 | 75,890 | -0.26(-1.64%) |
Oct 19, 2022 | 16.05 | 16.22 | 15.86 | 16.05 | 62,563 | -0.12(-0.73%) |
Oct 18, 2022 | 16.22 | 16.46 | 15.94 | 16.16 | 88,705 | +0.06(+0.36%) |
Oct 17, 2022 | 15.91 | 16.25 | 15.67 | 16.10 | 69,256 | +0.24(+1.54%) |
Oct 14, 2022 | 16.05 | 16.19 | 15.75 | 15.86 | 63,831 | +0.01(+0.06%) |
Oct 13, 2022 | 15.42 | 16.00 | 14.94 | 15.85 | 82,518 | +0.33(+2.14%) |
Oct 12, 2022 | 15.81 | 15.90 | 15.37 | 15.52 | 47,073 | -0.33(-2.09%) |
Oct 11, 2022 | 15.75 | 16.12 | 15.63 | 15.85 | 62,024 | -0.04(-0.25%) |
Oct 10, 2022 | 15.71 | 16.35 | 15.68 | 15.89 | 85,992 | -0.01(-0.06%) |
Oct 07, 2022 | 16.45 | 16.64 | 15.63 | 15.90 | 151,127 | -0.43(-2.63%) |
Oct 06, 2022 | 15.30 | 16.83 | 15.29 | 16.33 | 441,725 | +0.85(+5.49%) |
Oct 05, 2022 | 15.55 | 15.67 | 15.10 | 15.48 | 85,653 | -0.06(-0.38%) |
Oct 04, 2022 | 15.42 | 15.81 | 15.25 | 15.54 | 82,184 | +0.20(+1.27%) |
Oct 03, 2022 | 15.02 | 15.55 | 14.87 | 15.34 | 96,036 | +0.32(+2.15%) |
Sep 30, 2022 | 14.77 | 15.23 | 14.57 | 15.02 | 122,491 | +0.25(+1.69%) |
Sep 29, 2022 | 15.97 | 16.00 | 14.76 | 14.77 | 127,126 | -1.18(-7.37%) |
Sep 28, 2022 | 15.96 | 16.09 | 15.62 | 15.95 | 83,797 | +0.20(+1.30%) |
Sep 27, 2022 | 16.30 | 16.34 | 15.62 | 15.74 | 90,984 | -0.55(-3.40%) |
Sep 26, 2022 | 16.05 | 16.55 | 15.80 | 16.30 | 142,316 | +0.02(+0.12%) |
Sep 23, 2022 | 16.87 | 16.93 | 15.96 | 16.28 | 182,511 | -0.84(-4.93%) |
Sep 22, 2022 | 16.84 | 17.28 | 16.65 | 17.12 | 108,966 | +0.27(+1.61%) |
Sep 21, 2022 | 17.42 | 17.46 | 16.82 | 16.85 | 118,226 | -0.39(-2.25%) |
Sep 20, 2022 | 17.48 | 17.85 | 17.11 | 17.24 | 165,290 | -0.25(-1.44%) |
Sep 19, 2022 | 16.80 | 17.65 | 16.77 | 17.49 | 184,602 | +0.58(+3.45%) |
Sep 16, 2022 | 17.62 | 18.01 | 16.81 | 16.91 | 626,919 | -0.71(-4.02%) |
Sep 15, 2022 | 17.27 | 17.67 | 17.09 | 17.62 | 356,524 | +0.24(+1.40%) |
Sep 14, 2022 | 18.86 | 18.94 | 17.19 | 17.37 | 676,001 | -1.80(-9.37%) |
Sep 13, 2022 | 18.04 | 19.99 | 17.92 | 19.17 | 934,101 | +1.22(+6.82%) |
Sep 12, 2022 | 17.81 | 18.76 | 17.42 | 17.95 | 291,667 | +0.63(+3.65%) |
Sep 09, 2022 | 16.37 | 17.51 | 16.34 | 17.31 | 298,099 | +1.25(+7.80%) |
Sep 08, 2022 | 16.66 | 16.66 | 15.95 | 16.06 | 142,464 | -0.42(-2.53%) |
Sep 07, 2022 | 15.97 | 16.57 | 15.96 | 16.48 | 160,957 | +0.63(+3.98%) |
Sep 06, 2022 | 15.64 | 15.91 | 15.61 | 15.85 | 95,065 | +0.18(+1.18%) |
Sep 02, 2022 | 16.22 | 16.31 | 15.59 | 15.66 | 106,153 | -0.54(-3.36%) |