Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.98 | 15.05 | 14.53 | 14.53 | 4,180,181 | -0.45(-2.98%) |
Nov 29, 2022 | 14.95 | 15.05 | 14.91 | 14.97 | 2,210,126 | +0.03(+0.19%) |
Nov 28, 2022 | 14.83 | 14.98 | 14.78 | 14.95 | 1,296,481 | +0.22(+1.52%) |
Nov 25, 2022 | 14.73 | 14.74 | 14.69 | 14.72 | 478,088 | +0.01(+0.06%) |
Nov 23, 2022 | 14.81 | 14.82 | 14.69 | 14.71 | 4,378,992 | -0.08(-0.57%) |
Nov 22, 2022 | 14.92 | 14.97 | 14.79 | 14.80 | 2,065,875 | -0.20(-1.36%) |
Nov 21, 2022 | 14.99 | 15.06 | 14.95 | 15.00 | 2,766,974 | +0.07(+0.50%) |
Nov 18, 2022 | 14.87 | 15.05 | 14.86 | 14.93 | 1,850,392 | -0.07(-0.50%) |
Nov 17, 2022 | 15.14 | 15.15 | 14.97 | 15.00 | 4,962,016 | +0.07(+0.44%) |
Nov 16, 2022 | 14.90 | 14.97 | 14.86 | 14.94 | 4,281,035 | +0.10(+0.69%) |
Nov 15, 2022 | 14.72 | 14.98 | 14.69 | 14.83 | 4,815,567 | -0.12(-0.81%) |
Nov 14, 2022 | 14.89 | 14.96 | 14.76 | 14.95 | 3,090,855 | +0.13(+0.88%) |
Nov 11, 2022 | 14.94 | 15.01 | 14.79 | 14.82 | 3,806,005 | -0.15(-0.99%) |
Nov 10, 2022 | 15.24 | 15.35 | 14.95 | 14.97 | 8,455,930 | -0.86(-5.40%) |
Nov 09, 2022 | 15.61 | 15.86 | 15.55 | 15.83 | 4,644,630 | +0.32(+2.04%) |
Nov 08, 2022 | 15.54 | 15.69 | 15.38 | 15.51 | 3,397,091 | -0.07(-0.48%) |
Nov 07, 2022 | 15.68 | 15.77 | 15.56 | 15.59 | 3,383,621 | -0.16(-1.00%) |
Nov 04, 2022 | 15.72 | 16.00 | 15.63 | 15.74 | 3,980,882 | -0.20(-1.28%) |
Nov 03, 2022 | 15.95 | 16.05 | 15.83 | 15.95 | 3,886,210 | +0.16(+1.00%) |
Nov 02, 2022 | 15.43 | 15.80 | 15.79 | 6,958,879 | +0.39(+2.53%) | |
Nov 01, 2022 | 15.19 | 15.45 | 15.18 | 15.40 | 3,217,492 | +0.06(+0.36%) |
Oct 31, 2022 | 15.33 | 15.37 | 15.25 | 15.35 | 2,397,980 | +0.12(+0.79%) |
Oct 28, 2022 | 15.61 | 15.61 | 15.21 | 15.22 | 2,764,245 | -0.37(-2.38%) |
Oct 27, 2022 | 15.47 | 15.61 | 15.38 | 15.60 | 3,864,515 | +0.09(+0.60%) |
Oct 26, 2022 | 15.52 | 15.52 | 15.28 | 15.50 | 3,739,231 | +0.11(+0.72%) |
Oct 25, 2022 | 15.63 | 15.64 | 15.37 | 15.39 | 2,237,621 | -0.25(-1.60%) |
Oct 24, 2022 | 15.75 | 15.87 | 15.58 | 15.64 | 3,664,152 | -0.18(-1.12%) |
Oct 21, 2022 | 16.23 | 16.29 | 15.80 | 15.82 | 6,255,782 | -0.39(-2.41%) |
Oct 20, 2022 | 16.09 | 16.25 | 15.89 | 16.21 | 9,333,731 | +0.14(+0.87%) |
Oct 19, 2022 | 16.05 | 16.20 | 15.93 | 16.07 | 4,411,497 | +0.11(+0.70%) |
Oct 18, 2022 | 15.77 | 16.12 | 15.77 | 15.96 | 4,341,885 | -0.19(-1.15%) |
Oct 17, 2022 | 16.27 | 16.27 | 16.09 | 16.14 | 3,820,147 | -0.43(-2.58%) |
Oct 14, 2022 | 16.08 | 16.60 | 16.01 | 16.57 | 6,326,862 | +0.38(+2.35%) |
Oct 13, 2022 | 16.97 | 17.03 | 16.12 | 16.19 | 10,921,232 | -0.43(-2.57%) |
Oct 12, 2022 | 16.55 | 16.64 | 16.48 | 16.62 | 3,693,513 | +0.05(+0.28%) |
Oct 11, 2022 | 16.55 | 16.66 | 16.34 | 16.57 | 5,658,451 | +0.12(+0.73%) |
Oct 10, 2022 | 16.29 | 16.57 | 16.27 | 16.45 | 4,617,055 | +0.12(+0.74%) |
Oct 07, 2022 | 16.08 | 16.41 | 16.06 | 16.33 | 3,529,311 | +0.44(+2.75%) |
Oct 06, 2022 | 15.79 | 15.90 | 15.66 | 15.89 | 5,842,326 | +0.17(+1.06%) |
Oct 05, 2022 | 15.87 | 15.98 | 15.62 | 15.73 | 4,833,540 | +0.04(+0.24%) |
Oct 04, 2022 | 15.92 | 15.93 | 15.68 | 15.69 | 5,030,735 | -0.49(-3.04%) |
Oct 03, 2022 | 16.43 | 16.53 | 16.09 | 16.18 | 4,405,118 | -0.44(-2.63%) |
Sep 30, 2022 | 16.40 | 16.62 | 16.22 | 16.62 | 5,294,340 | +0.27(+1.65%) |
Sep 29, 2022 | 16.17 | 16.49 | 16.17 | 16.35 | 6,283,436 | +0.33(+2.09%) |
Sep 28, 2022 | 16.30 | 16.37 | 15.94 | 16.01 | 5,591,432 | -0.33(-1.99%) |
Sep 27, 2022 | 16.13 | 16.44 | 16.02 | 16.34 | 4,800,102 | +0.05(+0.28%) |
Sep 26, 2022 | 16.21 | 16.35 | 16.04 | 16.29 | 4,395,350 | +0.16(+0.98%) |
Sep 23, 2022 | 16.02 | 16.33 | 16.02 | 16.14 | 8,902,216 | +0.28(+1.76%) |
Sep 22, 2022 | 15.77 | 15.89 | 15.73 | 15.86 | 3,317,333 | +0.14(+0.89%) |
Sep 21, 2022 | 15.38 | 15.72 | 15.25 | 15.72 | 5,962,113 | +0.26(+1.68%) |
Sep 20, 2022 | 15.41 | 15.57 | 15.38 | 15.46 | 3,425,578 | +0.17(+1.13%) |
Sep 19, 2022 | 15.54 | 15.54 | 15.28 | 15.28 | 2,793,895 | -0.10(-0.66%) |
Sep 16, 2022 | 15.45 | 15.53 | 15.37 | 15.39 | 4,548,366 | +0.12(+0.79%) |
Sep 15, 2022 | 15.16 | 15.32 | 15.05 | 15.27 | 2,571,734 | +0.17(+1.11%) |
Sep 14, 2022 | 15.12 | 15.23 | 15.04 | 15.10 | 3,041,393 | -0.06(-0.37%) |
Sep 13, 2022 | 14.86 | 15.20 | 14.80 | 15.15 | 3,620,884 | +0.63(+4.35%) |
Sep 12, 2022 | 14.60 | 14.61 | 14.50 | 14.52 | 2,507,004 | -0.16(-1.07%) |
Sep 09, 2022 | 14.82 | 14.83 | 14.64 | 14.68 | 2,259,792 | -0.23(-1.56%) |
Sep 08, 2022 | 15.09 | 15.14 | 14.89 | 14.91 | 3,780,924 | -0.09(-0.62%) |
Sep 07, 2022 | 15.29 | 15.29 | 14.97 | 15.01 | 2,529,644 | -0.27(-1.76%) |
Sep 06, 2022 | 15.18 | 15.36 | 15.15 | 15.28 | 3,652,973 | +0.06(+0.37%) |
Sep 02, 2022 | 14.90 | 15.29 | 14.86 | 15.22 | 2,768,883 | +0.18(+1.17%) |