Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.40 | 17.70 | 17.40 | 17.65 | 19,381 | +0.78(+4.61%) |
Nov 29, 2022 | 16.77 | 16.91 | 16.77 | 16.88 | 8,460 | +0.75(+4.65%) |
Nov 28, 2022 | 15.94 | 16.25 | 15.94 | 16.13 | 13,343 | +0.09(+0.59%) |
Nov 25, 2022 | 16.07 | 16.09 | 16.00 | 16.03 | 4,073 | -0.26(-1.61%) |
Nov 23, 2022 | 16.21 | 16.32 | 16.21 | 16.29 | 31,711 | +0.16(+0.98%) |
Nov 22, 2022 | 16.04 | 16.14 | 16.02 | 16.14 | 31,199 | -0.12(-0.76%) |
Nov 21, 2022 | 16.32 | 16.38 | 16.24 | 16.26 | 26,298 | -0.30(-1.83%) |
Nov 18, 2022 | 16.69 | 16.69 | 16.51 | 16.56 | 18,210 | -0.41(-2.40%) |
Nov 17, 2022 | 16.36 | 16.97 | 16.36 | 16.97 | 7,081 | +0.27(+1.59%) |
Nov 16, 2022 | 16.83 | 16.84 | 16.64 | 16.70 | 19,241 | -0.28(-1.63%) |
Nov 15, 2022 | 17.08 | 17.10 | 16.85 | 16.98 | 13,680 | +0.80(+4.93%) |
Nov 14, 2022 | 16.27 | 16.32 | 16.17 | 16.18 | 14,830 | +0.13(+0.83%) |
Nov 11, 2022 | 15.97 | 16.14 | 15.97 | 16.05 | 11,403 | +0.57(+3.68%) |
Nov 10, 2022 | 15.33 | 15.48 | 15.30 | 15.48 | 10,985 | +0.79(+5.34%) |
Nov 09, 2022 | 14.86 | 14.86 | 14.66 | 14.70 | 15,000 | -0.59(-3.88%) |
Nov 08, 2022 | 15.17 | 15.31 | 15.09 | 15.29 | 31,837 | +0.01(+0.05%) |
Nov 07, 2022 | 15.42 | 15.49 | 15.26 | 15.28 | 22,789 | -0.03(-0.19%) |
Nov 04, 2022 | 15.31 | 15.32 | 15.04 | 15.31 | 10,173 | +0.98(+6.84%) |
Nov 03, 2022 | 14.01 | 14.38 | 13.99 | 14.33 | 12,995 | +0.17(+1.21%) |
Nov 02, 2022 | 14.23 | 14.37 | 14.16 | 43,078 | +0.13(+0.89%) | |
Nov 01, 2022 | 14.23 | 14.28 | 14.03 | 14.03 | 12,185 | +0.53(+3.93%) |
Oct 31, 2022 | 13.45 | 13.57 | 13.45 | 13.50 | 7,722 | -0.24(-1.76%) |
Oct 28, 2022 | 13.69 | 13.78 | 13.64 | 13.74 | 27,754 | -0.42(-2.95%) |
Oct 27, 2022 | 14.24 | 14.36 | 14.16 | 14.16 | 332,459 | -0.38(-2.61%) |
Oct 26, 2022 | 14.05 | 14.58 | 14.05 | 14.54 | 350,538 | +0.65(+4.64%) |
Oct 25, 2022 | 13.91 | 14.06 | 13.88 | 13.90 | 25,501 | +0.14(+1.04%) |
Oct 24, 2022 | 13.90 | 13.90 | 13.50 | 13.75 | 54,383 | -1.32(-8.76%) |
Oct 21, 2022 | 14.88 | 15.07 | 14.88 | 15.07 | 22,595 | +0.12(+0.83%) |
Oct 20, 2022 | 14.94 | 15.20 | 14.94 | 14.95 | 7,091 | +0.06(+0.42%) |
Oct 19, 2022 | 15.13 | 15.13 | 14.89 | 14.89 | 9,355 | -0.58(-3.76%) |
Oct 18, 2022 | 15.71 | 15.72 | 15.42 | 15.47 | 8,995 | -0.05(-0.30%) |
Oct 17, 2022 | 15.51 | 15.63 | 15.50 | 15.52 | 14,575 | +0.41(+2.71%) |
Oct 14, 2022 | 15.51 | 15.52 | 15.11 | 15.11 | 9,714 | -0.13(-0.84%) |
Oct 13, 2022 | 14.85 | 15.34 | 14.85 | 15.23 | 13,294 | -0.10(-0.65%) |
Oct 12, 2022 | 15.30 | 15.41 | 15.29 | 15.33 | 7,035 | -0.02(-0.15%) |
Oct 11, 2022 | 15.49 | 15.51 | 15.28 | 15.36 | 15,345 | -0.35(-2.24%) |
Oct 10, 2022 | 15.90 | 15.90 | 15.66 | 15.71 | 27,241 | -0.52(-3.22%) |
Oct 07, 2022 | 16.39 | 16.39 | 16.20 | 16.23 | 5,551 | -0.41(-2.47%) |
Oct 06, 2022 | 16.69 | 16.73 | 16.64 | 16.64 | 1,535 | -0.17(-0.99%) |
Oct 05, 2022 | 16.81 | 16.83 | 16.67 | 16.81 | 5,746 | +0.09(+0.53%) |
Oct 04, 2022 | 16.51 | 16.84 | 16.51 | 16.72 | 13,010 | +0.59(+3.68%) |
Oct 03, 2022 | 16.05 | 16.15 | 15.94 | 16.13 | 17,299 | +0.09(+0.53%) |
Sep 30, 2022 | 15.96 | 16.17 | 15.96 | 16.04 | 10,554 | -0.08(-0.47%) |
Sep 29, 2022 | 16.18 | 16.18 | 16.04 | 16.12 | 9,069 | -0.45(-2.69%) |
Sep 28, 2022 | 16.23 | 16.57 | 16.23 | 16.56 | 18,896 | +0.14(+0.87%) |
Sep 27, 2022 | 16.58 | 16.74 | 16.37 | 16.42 | 10,375 | -0.09(-0.52%) |
Sep 26, 2022 | 16.55 | 16.66 | 16.48 | 16.51 | 13,731 | +0.08(+0.46%) |
Sep 23, 2022 | 16.51 | 16.54 | 16.35 | 16.43 | 52,539 | -0.36(-2.14%) |
Sep 22, 2022 | 16.89 | 16.89 | 16.76 | 16.79 | 16,610 | -0.08(-0.46%) |
Sep 21, 2022 | 17.16 | 17.16 | 16.87 | 16.87 | 36,269 | -0.47(-2.74%) |
Sep 20, 2022 | 17.37 | 17.44 | 17.28 | 17.34 | 6,713 | -0.10(-0.60%) |
Sep 19, 2022 | 17.26 | 17.45 | 17.26 | 17.45 | 7,129 | +0.04(+0.22%) |
Sep 16, 2022 | 17.56 | 17.56 | 17.33 | 17.41 | 19,105 | -0.35(-2.00%) |
Sep 15, 2022 | 17.87 | 17.91 | 17.74 | 17.76 | 12,979 | -0.16(-0.88%) |
Sep 14, 2022 | 17.96 | 17.96 | 17.82 | 17.92 | 15,392 | +0.00(+0.01%) |
Sep 13, 2022 | 18.05 | 18.10 | 17.88 | 17.92 | 24,800 | -0.57(-3.07%) |
Sep 12, 2022 | 18.35 | 18.49 | 18.35 | 18.49 | 2,394 | +0.26(+1.42%) |
Sep 09, 2022 | 18.16 | 18.28 | 18.16 | 18.23 | 7,410 | +0.34(+1.89%) |
Sep 08, 2022 | 17.92 | 17.92 | 17.80 | 17.89 | 7,966 | -0.21(-1.14%) |
Sep 07, 2022 | 17.99 | 18.13 | 17.89 | 18.09 | 56,650 | +0.14(+0.76%) |
Sep 06, 2022 | 18.03 | 18.03 | 17.88 | 17.96 | 31,802 | -0.23(-1.25%) |
Sep 02, 2022 | 18.34 | 18.39 | 18.17 | 18.19 | 44,991 | -0.35(-1.89%) |