Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.00 | 16.15 | 15.41 | 15.84 | 1,472,180 | +0.29(+1.86%) |
Nov 29, 2022 | 15.44 | 15.74 | 15.27 | 15.55 | 1,761,595 | +0.35(+2.30%) |
Nov 28, 2022 | 14.97 | 15.35 | 14.80 | 15.20 | 1,525,699 | -0.44(-2.81%) |
Nov 25, 2022 | 16.01 | 16.19 | 15.62 | 15.64 | 463,600 | -0.25(-1.57%) |
Nov 23, 2022 | 15.90 | 16.13 | 15.55 | 15.89 | 1,083,465 | -0.35(-2.16%) |
Nov 22, 2022 | 15.55 | 16.24 | 15.53 | 16.24 | 1,157,380 | +0.88(+5.73%) |
Nov 21, 2022 | 15.44 | 15.49 | 14.41 | 15.36 | 1,819,524 | -0.60(-3.76%) |
Nov 18, 2022 | 16.29 | 16.29 | 15.15 | 15.96 | 1,779,444 | -0.80(-4.77%) |
Nov 17, 2022 | 16.63 | 16.89 | 16.18 | 16.76 | 1,262,230 | -0.28(-1.64%) |
Nov 16, 2022 | 17.04 | 17.47 | 16.93 | 17.04 | 1,430,667 | -0.32(-1.84%) |
Nov 15, 2022 | 16.82 | 17.54 | 16.36 | 17.36 | 1,709,326 | +0.62(+3.70%) |
Nov 14, 2022 | 16.62 | 17.33 | 16.50 | 16.74 | 1,958,041 | -0.13(-0.77%) |
Nov 11, 2022 | 16.33 | 17.04 | 16.19 | 16.87 | 1,777,118 | +0.98(+6.17%) |
Nov 10, 2022 | 15.28 | 15.89 | 15.12 | 15.89 | 1,368,029 | +0.77(+5.09%) |
Nov 09, 2022 | 15.80 | 15.91 | 14.97 | 15.12 | 2,137,659 | -1.14(-7.01%) |
Nov 08, 2022 | 16.28 | 16.34 | 15.69 | 16.26 | 1,491,419 | -0.17(-1.03%) |
Nov 07, 2022 | 16.30 | 16.86 | 16.17 | 16.43 | 1,493,830 | +0.41(+2.56%) |
Nov 04, 2022 | 16.32 | 17.00 | 15.73 | 16.02 | 2,066,505 | +0.20(+1.26%) |
Nov 03, 2022 | 15.76 | 16.53 | 15.21 | 15.82 | 1,923,825 | -0.13(-0.82%) |
Nov 02, 2022 | 16.25 | 15.76 | 15.95 | 2,055,512 | -0.48(-2.92%) | |
Nov 01, 2022 | 16.50 | 16.80 | 16.25 | 16.43 | 2,602,458 | +0.27(+1.67%) |
Oct 31, 2022 | 15.16 | 16.46 | 15.11 | 16.16 | 1,652,925 | +0.81(+5.28%) |
Oct 28, 2022 | 16.16 | 16.24 | 14.92 | 15.35 | 1,879,692 | -0.60(-3.76%) |
Oct 27, 2022 | 16.41 | 16.82 | 15.81 | 15.95 | 2,403,854 | -0.17(-1.05%) |
Oct 26, 2022 | 15.49 | 16.16 | 15.47 | 16.12 | 2,774,890 | +0.72(+4.68%) |
Oct 25, 2022 | 15.10 | 15.54 | 14.91 | 15.40 | 1,260,098 | +0.21(+1.38%) |
Oct 24, 2022 | 15.05 | 15.59 | 14.88 | 15.19 | 1,459,258 | +0.05(+0.33%) |
Oct 21, 2022 | 14.85 | 15.29 | 14.68 | 15.14 | 1,377,900 | +0.38(+2.57%) |
Oct 20, 2022 | 15.00 | 15.40 | 14.48 | 14.76 | 1,173,160 | -0.04(-0.27%) |
Oct 19, 2022 | 13.87 | 14.98 | 13.87 | 14.80 | 1,586,946 | +0.90(+6.47%) |
Oct 18, 2022 | 14.06 | 14.30 | 13.68 | 13.90 | 1,035,375 | -0.06(-0.43%) |
Oct 17, 2022 | 14.24 | 14.50 | 13.76 | 13.96 | 1,116,563 | +0.28(+2.05%) |
Oct 14, 2022 | 14.27 | 14.56 | 13.65 | 13.68 | 981,223 | -0.84(-5.79%) |
Oct 13, 2022 | 13.66 | 14.64 | 13.57 | 14.52 | 1,310,923 | +0.54(+3.86%) |
Oct 12, 2022 | 13.77 | 14.21 | 13.46 | 13.98 | 2,713,721 | +0.57(+4.25%) |
Oct 11, 2022 | 14.00 | 14.06 | 13.19 | 13.41 | 1,943,543 | -0.91(-6.35%) |
Oct 10, 2022 | 14.75 | 14.77 | 14.03 | 14.32 | 2,011,149 | -0.49(-3.31%) |
Oct 07, 2022 | 14.34 | 15.36 | 14.34 | 14.81 | 3,647,181 | -0.45(-2.95%) |
Oct 06, 2022 | 14.45 | 15.39 | 14.32 | 15.26 | 2,386,817 | +0.66(+4.52%) |
Oct 05, 2022 | 14.39 | 14.85 | 13.99 | 14.60 | 3,044,666 | +0.14(+0.97%) |
Oct 04, 2022 | 13.92 | 14.66 | 13.74 | 14.46 | 2,601,832 | +0.89(+6.56%) |
Oct 03, 2022 | 13.02 | 13.77 | 12.94 | 13.57 | 2,424,731 | +1.25(+10.15%) |
Sep 30, 2022 | 12.04 | 12.60 | 11.93 | 12.32 | 2,742,801 | +0.11(+0.90%) |
Sep 29, 2022 | 11.68 | 12.24 | 11.57 | 12.21 | 1,815,491 | +0.31(+2.61%) |
Sep 28, 2022 | 11.09 | 12.04 | 11.03 | 11.90 | 2,160,303 | +1.01(+9.27%) |
Sep 27, 2022 | 11.00 | 11.29 | 10.65 | 10.89 | 2,217,785 | +0.12(+1.11%) |
Sep 26, 2022 | 11.20 | 11.33 | 10.76 | 10.77 | 2,015,105 | -0.47(-4.18%) |
Sep 23, 2022 | 11.50 | 11.61 | 11.04 | 11.24 | 2,963,797 | -0.92(-7.57%) |
Sep 22, 2022 | 12.83 | 13.07 | 12.14 | 12.16 | 1,250,701 | -0.36(-2.88%) |
Sep 21, 2022 | 13.45 | 13.60 | 12.52 | 12.52 | 1,552,321 | -0.55(-4.21%) |
Sep 20, 2022 | 13.44 | 13.44 | 12.78 | 13.07 | 3,002,765 | -0.57(-4.18%) |
Sep 19, 2022 | 13.46 | 13.91 | 13.30 | 13.64 | 2,068,581 | -0.45(-3.19%) |
Sep 16, 2022 | 15.07 | 15.07 | 13.75 | 14.09 | 6,403,634 | -1.20(-7.85%) |
Sep 15, 2022 | 15.62 | 15.99 | 15.21 | 15.29 | 1,887,488 | -0.68(-4.26%) |
Sep 14, 2022 | 15.32 | 16.57 | 15.06 | 15.97 | 2,780,594 | +0.99(+6.61%) |
Sep 13, 2022 | 14.78 | 15.52 | 14.61 | 14.98 | 1,481,028 | -0.28(-1.83%) |
Sep 12, 2022 | 15.04 | 15.59 | 14.71 | 15.26 | 1,519,680 | +0.65(+4.45%) |
Sep 09, 2022 | 14.38 | 14.66 | 14.27 | 14.61 | 1,286,214 | +0.68(+4.88%) |
Sep 08, 2022 | 13.82 | 14.14 | 13.68 | 13.93 | 945,630 | +0.11(+0.80%) |
Sep 07, 2022 | 14.18 | 14.18 | 13.39 | 13.82 | 1,919,829 | -0.84(-5.73%) |
Sep 06, 2022 | 14.66 | 15.32 | 14.31 | 14.66 | 1,831,478 | +0.02(+0.14%) |
Sep 02, 2022 | 15.04 | 15.19 | 14.45 | 14.64 | 1,542,445 | +0.32(+2.23%) |