Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.66 | 17.26 | 16.58 | 17.09 | 2,582,618 | +1.07(+6.67%) |
Nov 29, 2022 | 16.15 | 16.50 | 15.94 | 16.02 | 2,079,121 | +0.05(+0.33%) |
Nov 28, 2022 | 16.45 | 16.56 | 15.96 | 15.97 | 2,241,480 | -1.08(-6.32%) |
Nov 25, 2022 | 16.48 | 17.12 | 16.19 | 17.05 | 1,108,361 | -0.18(-1.02%) |
Nov 23, 2022 | 17.44 | 17.89 | 17.08 | 17.23 | 958,640 | -0.27(-1.55%) |
Nov 22, 2022 | 17.93 | 17.96 | 17.44 | 17.50 | 1,078,544 | -0.32(-1.77%) |
Nov 21, 2022 | 17.95 | 18.19 | 17.34 | 17.81 | 1,541,080 | +0.12(+0.69%) |
Nov 18, 2022 | 17.42 | 17.81 | 17.26 | 17.69 | 1,073,107 | -0.08(-0.44%) |
Nov 17, 2022 | 17.04 | 18.01 | 17.01 | 17.77 | 1,737,163 | +0.42(+2.43%) |
Nov 16, 2022 | 17.53 | 17.82 | 17.35 | 17.35 | 1,358,298 | -0.16(-0.90%) |
Nov 15, 2022 | 17.16 | 17.67 | 16.75 | 17.51 | 1,425,449 | +0.77(+4.61%) |
Nov 14, 2022 | 16.71 | 17.08 | 16.60 | 16.73 | 717,573 | +0.16(+0.95%) |
Nov 11, 2022 | 16.75 | 16.98 | 16.29 | 16.58 | 979,037 | +0.11(+0.69%) |
Nov 10, 2022 | 16.73 | 16.78 | 16.10 | 16.46 | 1,080,287 | -0.11(-0.63%) |
Nov 09, 2022 | 17.22 | 17.41 | 16.50 | 16.57 | 689,357 | -0.68(-3.91%) |
Nov 08, 2022 | 16.67 | 17.36 | 16.60 | 17.24 | 804,087 | +0.60(+3.58%) |
Nov 07, 2022 | 16.92 | 17.08 | 16.58 | 16.65 | 894,698 | -0.18(-1.04%) |
Nov 04, 2022 | 16.74 | 17.04 | 16.37 | 16.82 | 1,256,051 | +0.66(+4.07%) |
Nov 03, 2022 | 16.06 | 16.46 | 16.01 | 16.16 | 1,955,513 | -0.11(-0.65%) |
Nov 02, 2022 | 16.37 | 16.27 | 1,196,847 | -0.17(-1.01%) | ||
Nov 01, 2022 | 15.96 | 16.56 | 15.93 | 16.44 | 1,134,778 | +0.81(+5.16%) |
Oct 31, 2022 | 15.25 | 15.66 | 15.06 | 15.63 | 1,311,037 | +0.16(+1.02%) |
Oct 28, 2022 | 15.87 | 15.91 | 15.33 | 15.47 | 1,156,716 | -0.49(-3.08%) |
Oct 27, 2022 | 16.09 | 16.26 | 15.82 | 15.96 | 797,847 | -0.12(-0.76%) |
Oct 26, 2022 | 16.09 | 16.36 | 15.95 | 16.09 | 709,661 | +0.11(+0.71%) |
Oct 25, 2022 | 15.66 | 16.10 | 15.55 | 15.97 | 683,629 | +0.12(+0.77%) |
Oct 24, 2022 | 15.86 | 15.95 | 15.59 | 15.85 | 860,897 | +0.32(+2.09%) |
Oct 21, 2022 | 15.08 | 15.55 | 14.95 | 15.52 | 701,689 | +0.32(+2.13%) |
Oct 20, 2022 | 15.41 | 15.49 | 14.99 | 15.20 | 999,971 | -0.20(-1.31%) |
Oct 19, 2022 | 15.48 | 15.53 | 14.98 | 15.40 | 1,277,131 | -0.42(-2.66%) |
Oct 18, 2022 | 15.73 | 15.90 | 15.60 | 15.82 | 1,036,480 | +0.46(+3.03%) |
Oct 17, 2022 | 14.95 | 15.49 | 14.73 | 15.36 | 1,896,238 | +0.67(+4.53%) |
Oct 14, 2022 | 14.32 | 14.79 | 14.07 | 14.69 | 1,812,433 | +0.69(+4.95%) |
Oct 13, 2022 | 13.14 | 14.06 | 13.07 | 14.00 | 2,092,097 | +0.68(+5.13%) |
Oct 12, 2022 | 13.10 | 13.39 | 12.78 | 13.32 | 1,097,349 | +0.26(+2.01%) |
Oct 11, 2022 | 13.32 | 13.39 | 12.87 | 13.05 | 1,564,217 | -0.44(-3.25%) |
Oct 10, 2022 | 13.59 | 13.86 | 13.41 | 13.49 | 2,157,809 | +0.10(+0.72%) |
Oct 07, 2022 | 13.20 | 13.62 | 13.11 | 13.39 | 870,718 | +0.19(+1.46%) |
Oct 06, 2022 | 12.93 | 13.53 | 12.86 | 13.20 | 1,603,788 | +0.42(+3.29%) |
Oct 05, 2022 | 12.71 | 12.85 | 12.45 | 12.78 | 1,878,789 | -0.20(-1.55%) |
Oct 04, 2022 | 13.32 | 13.44 | 12.95 | 12.98 | 1,738,797 | -0.34(-2.57%) |
Oct 03, 2022 | 13.46 | 13.60 | 13.14 | 13.32 | 1,684,276 | -0.17(-1.23%) |
Sep 30, 2022 | 13.66 | 13.89 | 13.43 | 13.49 | 819,554 | +0.01(+0.07%) |
Sep 29, 2022 | 14.07 | 14.21 | 12.99 | 13.48 | 2,547,469 | -0.96(-6.68%) |
Sep 28, 2022 | 14.00 | 14.49 | 13.76 | 14.45 | 1,827,720 | -0.01(-0.06%) |
Sep 27, 2022 | 14.58 | 14.67 | 14.23 | 14.46 | 1,444,176 | -0.08(-0.54%) |
Sep 26, 2022 | 14.43 | 15.02 | 14.31 | 14.53 | 1,198,604 | -0.13(-0.90%) |
Sep 23, 2022 | 15.05 | 15.05 | 14.37 | 14.67 | 1,704,867 | -1.06(-6.74%) |
Sep 22, 2022 | 15.95 | 16.39 | 15.61 | 15.73 | 1,028,053 | -0.23(-1.43%) |
Sep 21, 2022 | 16.47 | 16.51 | 15.94 | 15.95 | 1,084,973 | -0.32(-1.99%) |
Sep 20, 2022 | 16.39 | 16.52 | 16.00 | 16.28 | 2,247,728 | -0.39(-2.37%) |
Sep 19, 2022 | 14.99 | 16.80 | 14.99 | 16.67 | 2,393,140 | +1.04(+6.67%) |
Sep 16, 2022 | 15.40 | 15.68 | 15.07 | 15.63 | 1,405,557 | -0.04(-0.22%) |
Sep 15, 2022 | 15.58 | 15.80 | 15.43 | 15.66 | 1,009,374 | -0.29(-1.81%) |
Sep 14, 2022 | 15.52 | 16.23 | 15.49 | 15.95 | 1,435,752 | +0.76(+5.02%) |
Sep 13, 2022 | 15.29 | 15.54 | 15.18 | 15.19 | 846,714 | -0.33(-2.15%) |
Sep 12, 2022 | 15.30 | 15.54 | 15.27 | 15.52 | 930,214 | -0.05(-0.34%) |
Sep 09, 2022 | 15.22 | 15.76 | 15.22 | 15.58 | 976,276 | +0.75(+5.02%) |
Sep 08, 2022 | 14.53 | 14.89 | 14.31 | 14.83 | 1,329,015 | +0.19(+1.32%) |
Sep 07, 2022 | 14.74 | 14.98 | 14.60 | 14.64 | 1,754,213 | -0.83(-5.38%) |
Sep 06, 2022 | 14.57 | 15.58 | 14.52 | 15.47 | 3,306,660 | +1.24(+8.75%) |
Sep 02, 2022 | 14.36 | 14.42 | 14.10 | 14.23 | 1,041,672 | +0.13(+0.93%) |