Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.92 | 16.14 | 15.86 | 16.06 | 67,586 | +0.17(+1.07%) |
Nov 29, 2022 | 15.73 | 15.93 | 15.73 | 15.89 | 18,262 | +0.06(+0.38%) |
Nov 28, 2022 | 15.91 | 15.94 | 15.83 | 15.83 | 33,483 | -0.09(-0.57%) |
Nov 25, 2022 | 15.95 | 15.97 | 15.92 | 15.92 | 11,402 | -0.07(-0.44%) |
Nov 24, 2022 | 15.98 | 16.02 | 15.85 | 15.99 | 17,210 | -0.07(-0.44%) |
Nov 23, 2022 | 16.08 | 16.08 | 15.91 | 16.06 | 57,517 | +0.09(+0.56%) |
Nov 22, 2022 | 15.85 | 15.97 | 15.80 | 15.97 | 4,557 | +0.15(+0.95%) |
Nov 21, 2022 | 15.87 | 15.87 | 15.78 | 15.82 | 16,423 | -0.11(-0.69%) |
Nov 18, 2022 | 15.86 | 15.93 | 15.83 | 15.93 | 14,248 | +0.00(+0.00%) |
Nov 17, 2022 | 15.79 | 15.93 | 15.79 | 15.93 | 17,142 | -0.04(-0.25%) |
Nov 16, 2022 | 15.99 | 15.99 | 15.87 | 15.97 | 7,548 | -0.06(-0.37%) |
Nov 15, 2022 | 15.90 | 16.03 | 15.84 | 16.03 | 40,107 | +0.15(+0.94%) |
Nov 14, 2022 | 15.93 | 15.94 | 15.87 | 15.88 | 30,412 | -0.05(-0.31%) |
Nov 11, 2022 | 15.94 | 16.01 | 15.89 | 15.93 | 13,338 | +0.03(+0.19%) |
Nov 10, 2022 | 15.87 | 15.90 | 15.76 | 15.90 | 12,263 | +0.45(+2.91%) |
Nov 09, 2022 | 15.50 | 15.50 | 15.37 | 15.45 | 22,441 | -0.19(-1.21%) |
Nov 08, 2022 | 15.60 | 15.66 | 15.51 | 15.64 | 31,123 | +0.10(+0.64%) |
Nov 07, 2022 | 15.57 | 15.65 | 15.53 | 15.54 | 12,439 | -0.11(-0.70%) |
Nov 04, 2022 | 15.61 | 15.65 | 15.55 | 15.65 | 17,679 | +0.07(+0.45%) |
Nov 03, 2022 | 15.59 | 15.59 | 15.49 | 15.58 | 29,226 | -0.07(-0.45%) |
Nov 02, 2022 | 15.68 | 15.83 | 15.65 | 15.65 | 16,422 | -0.03(-0.19%) |
Nov 01, 2022 | 15.68 | 15.85 | 15.65 | 15.68 | 35,991 | -0.06(-0.38%) |
Oct 31, 2022 | 15.83 | 15.83 | 15.72 | 15.74 | 52,329 | -0.21(-1.32%) |
Oct 28, 2022 | 15.86 | 15.98 | 15.86 | 15.95 | 33,396 | +0.13(+0.82%) |
Oct 27, 2022 | 15.67 | 15.85 | 15.67 | 15.82 | 28,327 | +0.13(+0.83%) |
Oct 26, 2022 | 15.63 | 15.75 | 15.60 | 15.69 | 30,934 | +0.04(+0.26%) |
Oct 25, 2022 | 15.46 | 15.66 | 15.46 | 15.65 | 31,804 | +0.11(+0.71%) |
Oct 24, 2022 | 15.64 | 15.64 | 15.50 | 15.54 | 37,146 | +0.00(+0.00%) |
Oct 21, 2022 | 15.46 | 15.57 | 15.40 | 15.54 | 19,501 | +0.09(+0.58%) |
Oct 20, 2022 | 15.49 | 15.49 | 15.35 | 15.45 | 9,801 | -0.03(-0.19%) |
Oct 19, 2022 | 15.54 | 15.54 | 15.44 | 15.48 | 39,394 | -0.09(-0.58%) |
Oct 18, 2022 | 15.79 | 15.79 | 15.55 | 15.57 | 32,979 | +0.16(+1.04%) |
Oct 17, 2022 | 15.44 | 15.57 | 15.41 | 15.41 | 39,081 | +0.01(+0.06%) |
Oct 14, 2022 | 15.52 | 15.52 | 15.32 | 15.40 | 13,974 | -0.01(-0.06%) |
Oct 13, 2022 | 15.16 | 15.42 | 15.10 | 15.41 | 31,223 | +0.03(+0.20%) |
Oct 12, 2022 | 15.35 | 15.39 | 15.35 | 15.38 | 6,101 | +0.12(+0.79%) |
Oct 11, 2022 | 15.40 | 15.47 | 15.26 | 15.26 | 17,937 | -0.24(-1.55%) |
Oct 07, 2022 | 15.50 | 0 | -0.19(-1.21%) | |||
Oct 06, 2022 | 15.66 | 15.75 | 15.61 | 15.69 | 37,079 | -0.08(-0.51%) |
Oct 05, 2022 | 15.60 | 15.78 | 15.57 | 15.77 | 19,959 | +0.07(+0.45%) |
Oct 04, 2022 | 15.67 | 15.74 | 15.67 | 15.70 | 10,001 | +0.19(+1.23%) |
Oct 03, 2022 | 15.16 | 15.51 | 15.16 | 15.51 | 3,860 | +0.43(+2.85%) |
Sep 30, 2022 | 15.17 | 15.33 | 15.08 | 15.08 | 19,896 | -0.18(-1.18%) |
Sep 29, 2022 | 15.44 | 15.44 | 15.22 | 15.26 | 13,141 | -0.24(-1.55%) |
Sep 28, 2022 | 15.27 | 15.50 | 15.25 | 15.50 | 33,606 | +0.29(+1.91%) |
Sep 27, 2022 | 15.27 | 15.28 | 15.14 | 15.21 | 15,006 | +0.05(+0.33%) |
Sep 26, 2022 | 15.43 | 15.43 | 15.16 | 15.16 | 14,353 | -0.27(-1.75%) |
Sep 23, 2022 | 15.55 | 15.55 | 15.35 | 15.43 | 11,214 | -0.27(-1.72%) |
Sep 22, 2022 | 15.70 | 15.75 | 15.60 | 15.70 | 8,129 | +0.00(+0.00%) |
Sep 21, 2022 | 15.86 | 15.89 | 15.70 | 15.70 | 8,760 | -0.14(-0.88%) |
Sep 20, 2022 | 16.03 | 16.03 | 15.79 | 15.84 | 10,505 | -0.17(-1.06%) |
Sep 19, 2022 | 15.80 | 16.01 | 15.77 | 16.01 | 21,511 | +0.17(+1.07%) |
Sep 16, 2022 | 15.69 | 15.87 | 15.69 | 15.84 | 2,469 | -0.08(-0.50%) |
Sep 15, 2022 | 15.94 | 15.96 | 15.82 | 15.92 | 26,766 | +0.12(+0.76%) |
Sep 14, 2022 | 15.95 | 15.97 | 15.80 | 15.80 | 3,000 | -0.17(-1.06%) |
Sep 13, 2022 | 16.17 | 16.17 | 15.89 | 15.97 | 11,482 | -0.27(-1.66%) |
Sep 12, 2022 | 16.19 | 16.31 | 16.19 | 16.24 | 1,550 | +0.03(+0.19%) |
Sep 09, 2022 | 16.10 | 16.32 | 16.10 | 16.21 | 2,455 | +0.07(+0.43%) |
Sep 08, 2022 | 16.06 | 16.16 | 16.04 | 16.14 | 13,732 | +0.11(+0.69%) |
Sep 07, 2022 | 15.96 | 16.03 | 15.94 | 16.03 | 80,160 | +0.22(+1.39%) |
Sep 06, 2022 | 15.91 | 16.03 | 15.81 | 15.81 | 3,791 | -0.12(-0.75%) |
Sep 02, 2022 | 15.93 | 0 | +0.09(+0.57%) |