Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.90 | 16.29 | 15.90 | 16.27 | 4,674 | +0.31(+1.97%) |
Nov 29, 2022 | 15.88 | 15.96 | 15.85 | 15.96 | 8,086 | +0.38(+2.41%) |
Nov 28, 2022 | 15.62 | 15.71 | 15.58 | 15.58 | 588 | -0.14(-0.87%) |
Nov 25, 2022 | 15.88 | 15.88 | 15.72 | 15.72 | 558 | -0.01(-0.06%) |
Nov 23, 2022 | 15.56 | 15.75 | 15.56 | 15.73 | 2,290 | +0.06(+0.36%) |
Nov 22, 2022 | 15.92 | 15.92 | 15.67 | 15.67 | 326 | -0.20(-1.24%) |
Nov 21, 2022 | 15.70 | 15.87 | 15.70 | 15.87 | 1,835 | +0.41(+2.67%) |
Nov 18, 2022 | 15.75 | 15.75 | 15.45 | 15.45 | 3,736 | -0.16(-1.02%) |
Nov 17, 2022 | 15.30 | 15.61 | 15.26 | 15.61 | 5,915 | -0.20(-1.24%) |
Nov 16, 2022 | 15.98 | 15.98 | 15.78 | 15.81 | 1,037 | -0.47(-2.88%) |
Nov 15, 2022 | 16.78 | 16.78 | 16.27 | 16.28 | 51,173 | -0.07(-0.45%) |
Nov 14, 2022 | 16.25 | 16.35 | 16.25 | 16.35 | 588 | +0.10(+0.62%) |
Nov 11, 2022 | 16.20 | 16.33 | 16.12 | 16.25 | 2,057 | +0.42(+2.66%) |
Nov 10, 2022 | 15.68 | 15.86 | 15.68 | 15.83 | 6,216 | -0.48(-2.93%) |
Nov 09, 2022 | 16.34 | 16.34 | 16.28 | 16.31 | 1,156 | -0.39(-2.33%) |
Nov 08, 2022 | 16.50 | 16.75 | 16.50 | 16.70 | 4,470 | +0.28(+1.68%) |
Nov 07, 2022 | 16.59 | 16.59 | 16.35 | 16.42 | 4,775 | -0.40(-2.40%) |
Nov 04, 2022 | 16.88 | 16.95 | 16.81 | 16.82 | 59,123 | +0.43(+2.63%) |
Nov 03, 2022 | 16.11 | 16.49 | 16.05 | 16.39 | 3,738 | +0.30(+1.86%) |
Nov 02, 2022 | 16.28 | 16.35 | 16.05 | 16.09 | 7,119 | -0.28(-1.72%) |
Nov 01, 2022 | 16.14 | 16.40 | 16.14 | 16.37 | 7,737 | +0.29(+1.81%) |
Oct 31, 2022 | 15.47 | 16.18 | 15.47 | 16.08 | 18,285 | +0.41(+2.63%) |
Oct 28, 2022 | 15.51 | 15.67 | 15.51 | 15.67 | 2,643 | +0.05(+0.30%) |
Oct 27, 2022 | 15.65 | 15.65 | 15.60 | 15.62 | 4,924 | +0.37(+2.40%) |
Oct 26, 2022 | 15.43 | 15.43 | 15.24 | 15.26 | 3,783 | -0.21(-1.33%) |
Oct 25, 2022 | 15.58 | 15.60 | 15.43 | 15.46 | 4,972 | -0.01(-0.06%) |
Oct 24, 2022 | 15.63 | 15.63 | 15.44 | 15.47 | 2,360 | -0.52(-3.28%) |
Oct 21, 2022 | 15.63 | 16.05 | 15.63 | 16.00 | 72,852 | +0.40(+2.59%) |
Oct 20, 2022 | 15.62 | 15.70 | 15.54 | 15.59 | 1,429 | +0.20(+1.27%) |
Oct 19, 2022 | 15.38 | 15.51 | 15.28 | 15.40 | 3,107 | +0.03(+0.17%) |
Oct 18, 2022 | 15.44 | 15.44 | 15.14 | 15.37 | 7,941 | +0.19(+1.28%) |
Oct 17, 2022 | 15.17 | 15.25 | 15.17 | 15.18 | 2,078 | +0.36(+2.41%) |
Oct 14, 2022 | 14.98 | 14.98 | 14.80 | 14.82 | 7,356 | -0.45(-2.93%) |
Oct 13, 2022 | 15.29 | 15.43 | 15.27 | 15.27 | 248 | +0.06(+0.40%) |
Oct 12, 2022 | 15.21 | 15.30 | 15.19 | 15.21 | 1,587 | -0.13(-0.83%) |
Oct 11, 2022 | 15.43 | 15.59 | 15.33 | 15.33 | 593 | -0.28(-1.80%) |
Oct 10, 2022 | 15.64 | 15.64 | 15.58 | 15.61 | 859 | +0.05(+0.30%) |
Oct 07, 2022 | 15.70 | 15.70 | 15.51 | 15.57 | 3,396 | -0.23(-1.48%) |
Oct 06, 2022 | 15.79 | 15.90 | 15.76 | 15.80 | 3,373 | +0.03(+0.18%) |
Oct 05, 2022 | 15.71 | 15.87 | 15.62 | 15.77 | 16,322 | -0.14(-0.88%) |
Oct 04, 2022 | 16.05 | 16.10 | 15.83 | 15.91 | 3,780 | +0.13(+0.83%) |
Oct 03, 2022 | 15.37 | 15.83 | 15.37 | 15.78 | 7,586 | +1.10(+7.47%) |
Sep 30, 2022 | 14.65 | 14.84 | 14.56 | 14.69 | 23,390 | +0.17(+1.16%) |
Sep 29, 2022 | 14.53 | 14.58 | 14.33 | 14.52 | 5,580 | -0.25(-1.71%) |
Sep 28, 2022 | 14.71 | 14.79 | 14.64 | 14.77 | 262,788 | +0.17(+1.16%) |
Sep 27, 2022 | 14.83 | 14.83 | 14.56 | 14.60 | 3,521 | +0.04(+0.26%) |
Sep 26, 2022 | 15.03 | 15.03 | 14.56 | 14.56 | 8,757 | -0.70(-4.60%) |
Sep 23, 2022 | 15.48 | 15.48 | 15.24 | 15.27 | 3,143 | -0.70(-4.40%) |
Sep 22, 2022 | 15.79 | 16.01 | 15.58 | 15.97 | 4,746 | +0.18(+1.11%) |
Sep 21, 2022 | 15.83 | 15.94 | 15.73 | 15.79 | 7,920 | -0.04(-0.23%) |
Sep 20, 2022 | 15.84 | 15.91 | 15.77 | 15.83 | 26,345 | -0.09(-0.58%) |
Sep 19, 2022 | 15.62 | 15.99 | 15.62 | 15.92 | 2,700 | +0.34(+2.21%) |
Sep 16, 2022 | 15.53 | 15.64 | 15.47 | 15.58 | 2,478 | -0.12(-0.78%) |
Sep 15, 2022 | 15.88 | 15.88 | 15.66 | 15.70 | 3,235 | -0.32(-2.02%) |
Sep 14, 2022 | 16.19 | 16.19 | 15.97 | 16.02 | 11,202 | +0.02(+0.12%) |
Sep 13, 2022 | 16.27 | 16.32 | 15.99 | 16.01 | 15,166 | -0.61(-3.67%) |
Sep 12, 2022 | 16.54 | 16.67 | 16.54 | 16.62 | 11,803 | +0.36(+2.22%) |
Sep 09, 2022 | 16.24 | 16.39 | 16.24 | 16.26 | 11,431 | +0.31(+1.91%) |
Sep 08, 2022 | 16.02 | 16.08 | 15.91 | 15.95 | 7,149 | -0.03(-0.18%) |
Sep 07, 2022 | 15.80 | 16.04 | 15.80 | 15.98 | 74,851 | +0.07(+0.43%) |
Sep 06, 2022 | 16.03 | 16.03 | 15.84 | 15.91 | 187,315 | -0.32(-1.95%) |
Sep 02, 2022 | 16.05 | 16.23 | 16.05 | 16.23 | 6,247 | +0.51(+3.24%) |