Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.79 | 14.02 | 13.01 | 13.85 | 28,188 | +0.02(+0.14%) |
Nov 29, 2022 | 14.21 | 14.21 | 13.81 | 13.83 | 11,255 | -0.52(-3.62%) |
Nov 28, 2022 | 14.35 | 14.36 | 14.07 | 14.35 | 15,401 | +0.00(+0.00%) |
Nov 25, 2022 | 14.41 | 14.45 | 14.10 | 14.35 | 5,462 | -0.15(-1.03%) |
Nov 23, 2022 | 14.29 | 14.61 | 13.89 | 14.50 | 5,413 | -0.05(-0.34%) |
Nov 22, 2022 | 14.69 | 14.69 | 13.90 | 14.55 | 7,821 | +0.69(+4.98%) |
Nov 21, 2022 | 14.07 | 14.62 | 13.81 | 13.86 | 18,426 | -0.34(-2.39%) |
Nov 18, 2022 | 14.20 | 14.70 | 13.86 | 14.20 | 12,210 | -0.04(-0.28%) |
Nov 17, 2022 | 14.28 | 14.31 | 13.83 | 14.24 | 10,394 | -0.02(-0.14%) |
Nov 16, 2022 | 14.48 | 14.48 | 14.01 | 14.26 | 16,654 | +0.25(+1.78%) |
Nov 15, 2022 | 14.66 | 15.22 | 13.05 | 14.01 | 29,223 | -0.29(-2.03%) |
Nov 14, 2022 | 14.01 | 14.70 | 14.01 | 14.30 | 11,872 | +0.10(+0.70%) |
Nov 11, 2022 | 13.51 | 14.36 | 13.51 | 14.20 | 27,231 | +0.66(+4.87%) |
Nov 10, 2022 | 12.96 | 13.65 | 12.96 | 13.54 | 22,349 | +0.55(+4.23%) |
Nov 09, 2022 | 12.35 | 13.46 | 12.35 | 12.99 | 29,602 | +0.26(+2.04%) |
Nov 08, 2022 | 12.50 | 13.67 | 12.30 | 12.73 | 15,306 | +0.30(+2.41%) |
Nov 07, 2022 | 13.09 | 13.69 | 12.36 | 12.43 | 31,658 | -0.32(-2.51%) |
Nov 04, 2022 | 14.15 | 14.42 | 12.75 | 12.75 | 48,027 | -0.95(-6.93%) |
Nov 03, 2022 | 13.68 | 14.36 | 13.22 | 13.70 | 70,120 | -0.05(-0.36%) |
Nov 02, 2022 | 15.00 | 15.29 | 13.05 | 13.75 | 104,563 | -1.56(-10.17%) |
Nov 01, 2022 | 15.23 | 15.44 | 15.13 | 15.31 | 5,607 | +0.20(+1.30%) |
Oct 31, 2022 | 15.14 | 15.34 | 14.97 | 15.11 | 7,017 | +0.09(+0.60%) |
Oct 28, 2022 | 15.08 | 15.32 | 14.63 | 15.02 | 14,335 | -0.30(-1.96%) |
Oct 27, 2022 | 15.22 | 15.32 | 15.08 | 15.32 | 5,849 | +0.22(+1.46%) |
Oct 26, 2022 | 15.32 | 15.33 | 14.71 | 15.10 | 12,843 | -0.22(-1.44%) |
Oct 25, 2022 | 15.07 | 15.32 | 14.21 | 15.32 | 9,938 | +0.24(+1.62%) |
Oct 24, 2022 | 14.97 | 15.13 | 14.78 | 15.08 | 3,835 | +0.01(+0.08%) |
Oct 21, 2022 | 15.08 | 15.14 | 14.70 | 15.06 | 6,451 | -0.01(-0.03%) |
Oct 20, 2022 | 15.10 | 15.10 | 14.81 | 15.07 | 3,221 | +0.19(+1.28%) |
Oct 19, 2022 | 14.83 | 15.12 | 14.77 | 14.88 | 9,864 | +0.15(+1.02%) |
Oct 18, 2022 | 14.97 | 15.17 | 14.64 | 14.73 | 6,740 | -0.10(-0.67%) |
Oct 17, 2022 | 15.09 | 15.18 | 14.65 | 14.83 | 7,972 | -0.14(-0.94%) |
Oct 14, 2022 | 15.18 | 15.18 | 14.66 | 14.97 | 5,446 | -0.03(-0.20%) |
Oct 13, 2022 | 14.80 | 15.13 | 14.02 | 15.00 | 6,594 | +0.15(+1.04%) |
Oct 12, 2022 | 15.18 | 15.31 | 14.70 | 14.85 | 12,425 | -0.15(-1.03%) |
Oct 11, 2022 | 15.50 | 15.50 | 15.00 | 15.00 | 6,775 | -0.50(-3.23%) |
Oct 10, 2022 | 15.50 | 15.74 | 15.50 | 15.50 | 2,228 | +0.02(+0.13%) |
Oct 07, 2022 | 15.52 | 15.80 | 15.41 | 15.48 | 5,659 | -0.40(-2.52%) |
Oct 06, 2022 | 15.43 | 15.88 | 15.10 | 15.88 | 44,950 | +0.67(+4.40%) |
Oct 05, 2022 | 15.66 | 15.96 | 15.03 | 15.21 | 48,319 | -0.45(-2.87%) |
Oct 04, 2022 | 15.40 | 15.85 | 15.40 | 15.66 | 2,700 | +0.49(+3.23%) |
Oct 03, 2022 | 15.09 | 15.39 | 15.02 | 15.17 | 4,554 | +0.40(+2.71%) |
Sep 30, 2022 | 15.00 | 15.09 | 14.68 | 14.77 | 16,821 | +0.14(+0.96%) |
Sep 29, 2022 | 14.84 | 15.22 | 14.26 | 14.63 | 13,461 | +0.13(+0.90%) |
Sep 28, 2022 | 14.49 | 15.19 | 14.49 | 14.50 | 4,646 | -0.01(-0.07%) |
Sep 27, 2022 | 14.50 | 14.96 | 14.14 | 14.51 | 14,669 | -0.14(-0.96%) |
Sep 26, 2022 | 15.30 | 15.39 | 14.22 | 14.65 | 10,042 | -0.65(-4.25%) |
Sep 23, 2022 | 15.36 | 15.39 | 14.75 | 15.30 | 15,536 | -0.07(-0.49%) |
Sep 22, 2022 | 15.40 | 15.43 | 14.59 | 15.38 | 11,177 | +0.68(+4.59%) |
Sep 21, 2022 | 14.96 | 14.97 | 14.67 | 14.70 | 4,246 | -0.02(-0.14%) |
Sep 20, 2022 | 15.18 | 15.18 | 14.52 | 14.72 | 4,806 | -0.34(-2.25%) |
Sep 19, 2022 | 15.00 | 15.59 | 15.00 | 15.06 | 2,538 | +0.38(+2.59%) |
Sep 16, 2022 | 15.02 | 15.23 | 14.68 | 14.68 | 25,238 | -0.13(-0.91%) |
Sep 15, 2022 | 14.81 | 15.15 | 14.81 | 14.81 | 4,867 | +0.01(+0.10%) |
Sep 14, 2022 | 14.80 | 15.42 | 14.80 | 14.80 | 5,492 | -0.29(-1.95%) |
Sep 13, 2022 | 15.10 | 15.29 | 14.80 | 15.10 | 5,275 | -0.38(-2.49%) |
Sep 12, 2022 | 15.60 | 15.69 | 15.44 | 15.48 | 8,501 | -0.36(-2.27%) |
Sep 09, 2022 | 15.85 | 15.85 | 15.38 | 15.84 | 4,617 | +0.03(+0.16%) |
Sep 08, 2022 | 15.38 | 15.81 | 15.38 | 15.81 | 3,456 | +0.29(+1.84%) |
Sep 07, 2022 | 15.43 | 15.53 | 15.32 | 15.53 | 3,236 | -0.06(-0.35%) |
Sep 06, 2022 | 15.13 | 15.77 | 14.86 | 15.59 | 5,954 | +0.38(+2.47%) |
Sep 02, 2022 | 15.00 | 15.21 | 14.70 | 15.21 | 11,765 | +0.19(+1.26%) |