Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.23 | 15.75 | 15.12 | 15.69 | 1,518,905 | +0.38(+2.48%) |
Nov 29, 2022 | 15.38 | 15.60 | 15.18 | 15.31 | 984,667 | -0.11(-0.71%) |
Nov 28, 2022 | 15.85 | 15.86 | 15.38 | 15.42 | 733,918 | -0.43(-2.71%) |
Nov 25, 2022 | 15.80 | 15.90 | 15.66 | 15.85 | 342,113 | -0.01(-0.06%) |
Nov 23, 2022 | 15.20 | 15.92 | 15.19 | 15.86 | 879,695 | +0.66(+4.34%) |
Nov 22, 2022 | 15.17 | 15.26 | 15.00 | 15.20 | 561,600 | +0.05(+0.33%) |
Nov 21, 2022 | 14.88 | 15.17 | 14.84 | 15.15 | 839,505 | +0.23(+1.54%) |
Nov 18, 2022 | 15.40 | 15.40 | 14.76 | 14.92 | 495,637 | -0.25(-1.65%) |
Nov 17, 2022 | 15.17 | 15.32 | 15.01 | 15.17 | 409,387 | -0.21(-1.37%) |
Nov 16, 2022 | 15.59 | 15.59 | 15.16 | 15.38 | 378,811 | -0.18(-1.16%) |
Nov 15, 2022 | 15.00 | 15.82 | 14.91 | 15.56 | 1,273,062 | +0.68(+4.57%) |
Nov 14, 2022 | 15.10 | 15.28 | 14.85 | 14.88 | 504,286 | -0.27(-1.78%) |
Nov 11, 2022 | 15.22 | 15.34 | 14.52 | 15.15 | 709,766 | -0.16(-1.05%) |
Nov 10, 2022 | 15.23 | 15.48 | 14.89 | 15.31 | 665,074 | +0.55(+3.73%) |
Nov 09, 2022 | 14.85 | 14.93 | 14.53 | 14.76 | 505,296 | -0.23(-1.53%) |
Nov 08, 2022 | 15.00 | 15.33 | 14.70 | 14.99 | 711,148 | +0.04(+0.27%) |
Nov 07, 2022 | 14.82 | 15.05 | 14.70 | 14.95 | 549,339 | +0.10(+0.67%) |
Nov 04, 2022 | 14.96 | 14.99 | 14.02 | 14.85 | 704,663 | -0.15(-1.00%) |
Nov 03, 2022 | 14.58 | 15.30 | 14.01 | 15.00 | 646,343 | +0.21(+1.42%) |
Nov 02, 2022 | 14.99 | 15.19 | 14.55 | 14.79 | 1,106,595 | -0.32(-2.12%) |
Nov 01, 2022 | 15.03 | 15.55 | 14.86 | 15.11 | 726,949 | +0.89(+6.26%) |
Oct 31, 2022 | 13.80 | 14.27 | 13.74 | 14.22 | 827,693 | +0.28(+2.01%) |
Oct 28, 2022 | 13.96 | 14.08 | 13.74 | 13.94 | 657,487 | +0.06(+0.43%) |
Oct 27, 2022 | 13.83 | 14.18 | 13.83 | 13.88 | 465,360 | +0.13(+0.95%) |
Oct 26, 2022 | 13.80 | 14.17 | 13.73 | 13.75 | 567,035 | -0.06(-0.43%) |
Oct 25, 2022 | 14.03 | 14.17 | 13.72 | 13.81 | 791,761 | -0.27(-1.92%) |
Oct 24, 2022 | 13.58 | 14.18 | 13.58 | 14.08 | 789,482 | +0.51(+3.76%) |
Oct 21, 2022 | 12.86 | 13.62 | 12.68 | 13.57 | 793,386 | +0.79(+6.18%) |
Oct 20, 2022 | 12.56 | 12.83 | 12.54 | 12.78 | 531,923 | +0.20(+1.59%) |
Oct 19, 2022 | 12.58 | 12.99 | 12.30 | 12.58 | 692,112 | +0.03(+0.24%) |
Oct 18, 2022 | 12.55 | 12.77 | 12.33 | 12.55 | 507,293 | +0.20(+1.62%) |
Oct 17, 2022 | 12.14 | 12.39 | 12.13 | 12.35 | 573,646 | +0.53(+4.48%) |
Oct 14, 2022 | 12.29 | 12.36 | 11.81 | 11.82 | 613,442 | -0.38(-3.11%) |
Oct 13, 2022 | 11.62 | 12.23 | 11.59 | 12.20 | 524,334 | +0.39(+3.30%) |
Oct 12, 2022 | 11.92 | 11.98 | 11.70 | 11.81 | 665,902 | -0.18(-1.50%) |
Oct 11, 2022 | 12.45 | 12.57 | 11.87 | 11.99 | 801,924 | -0.55(-4.39%) |
Oct 10, 2022 | 12.75 | 12.93 | 12.51 | 12.54 | 560,740 | -0.17(-1.34%) |
Oct 07, 2022 | 12.82 | 12.97 | 12.56 | 12.71 | 1,735,905 | -0.19(-1.47%) |
Oct 06, 2022 | 12.77 | 12.94 | 12.71 | 12.90 | 630,961 | +0.00(+0.00%) |
Oct 05, 2022 | 12.56 | 12.90 | 12.49 | 12.90 | 712,415 | +0.07(+0.55%) |
Oct 04, 2022 | 12.69 | 12.93 | 12.61 | 12.83 | 1,070,022 | +0.27(+2.15%) |
Oct 03, 2022 | 12.30 | 12.73 | 12.04 | 12.56 | 1,009,389 | +0.44(+3.63%) |
Sep 30, 2022 | 11.98 | 12.19 | 11.83 | 12.12 | 1,658,417 | +0.10(+0.83%) |
Sep 29, 2022 | 12.09 | 12.11 | 11.70 | 12.02 | 494,367 | -0.26(-2.12%) |
Sep 28, 2022 | 11.87 | 12.30 | 11.57 | 12.28 | 858,402 | +0.39(+3.28%) |
Sep 27, 2022 | 12.03 | 12.04 | 11.73 | 11.89 | 663,095 | +0.20(+1.71%) |
Sep 26, 2022 | 11.85 | 12.11 | 11.67 | 11.69 | 999,782 | -0.24(-2.01%) |
Sep 23, 2022 | 12.00 | 12.27 | 11.79 | 11.93 | 588,730 | -0.30(-2.45%) |
Sep 22, 2022 | 12.60 | 12.67 | 12.19 | 12.23 | 556,701 | -0.37(-2.94%) |
Sep 21, 2022 | 13.15 | 13.18 | 12.60 | 12.60 | 582,204 | -0.42(-3.23%) |
Sep 20, 2022 | 13.49 | 13.53 | 12.89 | 13.02 | 1,143,325 | -0.59(-4.34%) |
Sep 19, 2022 | 13.23 | 13.90 | 13.18 | 13.61 | 1,248,257 | +0.29(+2.18%) |
Sep 16, 2022 | 12.48 | 13.41 | 12.42 | 13.32 | 7,780,705 | +1.09(+8.91%) |
Sep 15, 2022 | 12.88 | 13.04 | 12.20 | 12.23 | 2,603,395 | -0.72(-5.56%) |
Sep 14, 2022 | 13.02 | 13.14 | 12.77 | 12.95 | 2,351,002 | -0.04(-0.31%) |
Sep 13, 2022 | 13.34 | 13.50 | 12.97 | 12.99 | 1,006,490 | -0.59(-4.34%) |
Sep 12, 2022 | 13.77 | 13.88 | 13.55 | 13.58 | 2,024,286 | -0.13(-0.95%) |
Sep 09, 2022 | 13.49 | 13.80 | 13.40 | 13.71 | 437,769 | +0.32(+2.39%) |
Sep 08, 2022 | 13.35 | 13.41 | 13.16 | 13.39 | 618,581 | +0.11(+0.83%) |
Sep 07, 2022 | 13.84 | 13.88 | 13.10 | 13.28 | 813,679 | -0.55(-3.98%) |
Sep 06, 2022 | 14.06 | 14.06 | 13.61 | 13.83 | 796,476 | -0.19(-1.36%) |
Sep 02, 2022 | 14.30 | 14.33 | 13.90 | 14.02 | 583,347 | -0.15(-1.06%) |