Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.49 | 15.59 | 15.46 | 15.59 | 10,219 | +0.37(+2.40%) |
Nov 29, 2022 | 15.22 | 15.23 | 15.22 | 15.23 | 891 | +0.44(+2.96%) |
Nov 28, 2022 | 14.86 | 14.86 | 14.79 | 14.79 | 271 | -0.13(-0.89%) |
Nov 25, 2022 | 15.09 | 15.09 | 14.92 | 14.92 | 1,343 | -0.41(-2.69%) |
Nov 23, 2022 | 15.42 | 15.43 | 15.34 | 15.34 | 1,043 | -0.12(-0.80%) |
Nov 22, 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 137 | -0.03(-0.18%) |
Nov 21, 2022 | 15.36 | 15.55 | 15.36 | 15.49 | 6,828 | -0.25(-1.56%) |
Nov 18, 2022 | 15.77 | 15.77 | 15.71 | 15.73 | 1,081 | -0.24(-1.49%) |
Nov 17, 2022 | 15.99 | 16.06 | 15.97 | 15.97 | 2,505 | +0.14(+0.88%) |
Nov 16, 2022 | 15.85 | 15.85 | 15.81 | 15.83 | 1,888 | -0.54(-3.28%) |
Nov 15, 2022 | 16.35 | 16.42 | 16.28 | 16.37 | 3,074 | +0.93(+6.00%) |
Nov 14, 2022 | 15.46 | 15.52 | 15.44 | 15.44 | 12,457 | -0.00(-0.01%) |
Nov 11, 2022 | 15.49 | 15.49 | 15.45 | 15.45 | 256 | +0.21(+1.35%) |
Nov 10, 2022 | 15.17 | 15.26 | 15.17 | 15.24 | 2,250 | +0.28(+1.88%) |
Nov 09, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 175 | -0.39(-2.52%) |
Nov 08, 2022 | 15.23 | 15.35 | 15.23 | 15.35 | 1,306 | -0.13(-0.85%) |
Nov 07, 2022 | 15.59 | 15.59 | 15.47 | 15.48 | 1,623 | -0.17(-1.10%) |
Nov 04, 2022 | 15.64 | 15.66 | 15.55 | 15.65 | 1,411 | +0.75(+5.03%) |
Nov 03, 2022 | 14.72 | 14.90 | 14.72 | 14.90 | 1,277 | +0.37(+2.58%) |
Nov 02, 2022 | 14.54 | 14.70 | 14.53 | 14.53 | 11,393 | +0.07(+0.48%) |
Nov 01, 2022 | 14.46 | 14.46 | 14.46 | 14.46 | 81 | +0.36(+2.57%) |
Oct 31, 2022 | 14.11 | 14.14 | 14.07 | 14.09 | 9,426 | -0.03(-0.24%) |
Oct 28, 2022 | 14.03 | 14.13 | 14.03 | 14.13 | 2,683 | -0.29(-1.99%) |
Oct 27, 2022 | 14.51 | 14.51 | 14.41 | 14.41 | 22,167 | -0.30(-2.02%) |
Oct 26, 2022 | 14.39 | 14.74 | 14.39 | 14.71 | 2,623 | +0.64(+4.57%) |
Oct 25, 2022 | 13.93 | 14.14 | 13.93 | 14.07 | 2,105 | +0.16(+1.18%) |
Oct 24, 2022 | 13.94 | 14.00 | 13.81 | 13.90 | 2,187 | -0.59(-4.07%) |
Oct 21, 2022 | 14.17 | 14.49 | 14.17 | 14.49 | 1,701 | +0.02(+0.17%) |
Oct 20, 2022 | 14.61 | 14.65 | 14.47 | 14.47 | 3,765 | +0.40(+2.85%) |
Oct 19, 2022 | 14.19 | 14.19 | 13.99 | 14.07 | 76,869 | -0.30(-2.10%) |
Oct 18, 2022 | 14.47 | 14.47 | 14.36 | 14.37 | 1,303 | -0.21(-1.43%) |
Oct 17, 2022 | 14.64 | 14.64 | 14.58 | 14.58 | 1,495 | +0.51(+3.66%) |
Oct 14, 2022 | 14.28 | 14.30 | 14.06 | 14.06 | 1,050 | +0.10(+0.75%) |
Oct 13, 2022 | 13.80 | 13.98 | 13.75 | 13.96 | 2,369 | +0.11(+0.76%) |
Oct 12, 2022 | 13.93 | 13.93 | 13.82 | 13.85 | 4,475 | +0.33(+2.41%) |
Oct 11, 2022 | 13.62 | 13.62 | 13.47 | 13.53 | 3,166 | -0.25(-1.81%) |
Oct 10, 2022 | 13.96 | 13.97 | 13.76 | 13.78 | 4,425 | -0.85(-5.83%) |
Oct 07, 2022 | 14.90 | 14.92 | 14.63 | 14.63 | 2,887 | -0.36(-2.40%) |
Oct 06, 2022 | 15.16 | 15.16 | 14.98 | 14.99 | 8,647 | -0.10(-0.66%) |
Oct 05, 2022 | 15.25 | 15.25 | 15.05 | 15.09 | 15,673 | +0.07(+0.47%) |
Oct 04, 2022 | 14.82 | 15.06 | 14.82 | 15.02 | 7,655 | +0.42(+2.90%) |
Oct 03, 2022 | 14.49 | 14.59 | 14.44 | 14.59 | 864 | +0.09(+0.61%) |
Sep 30, 2022 | 14.59 | 14.59 | 14.51 | 14.51 | 1,066 | -0.37(-2.51%) |
Sep 29, 2022 | 14.77 | 14.88 | 14.77 | 14.88 | 13,757 | -0.08(-0.52%) |
Sep 28, 2022 | 14.81 | 14.96 | 14.77 | 14.96 | 1,866 | -0.10(-0.64%) |
Sep 27, 2022 | 15.13 | 15.13 | 15.01 | 15.05 | 15,074 | +0.05(+0.33%) |
Sep 26, 2022 | 15.07 | 15.07 | 14.98 | 15.00 | 1,066 | +0.07(+0.47%) |
Sep 23, 2022 | 14.97 | 15.10 | 14.90 | 14.93 | 9,167 | -0.52(-3.38%) |
Sep 22, 2022 | 15.46 | 15.49 | 15.43 | 15.46 | 2,001 | -0.08(-0.51%) |
Sep 21, 2022 | 15.66 | 15.66 | 15.53 | 15.53 | 1,426 | -0.49(-3.07%) |
Sep 20, 2022 | 16.05 | 16.05 | 15.99 | 16.03 | 1,689 | -0.21(-1.32%) |
Sep 19, 2022 | 16.16 | 16.24 | 16.16 | 16.24 | 1,391 | -0.19(-1.13%) |
Sep 16, 2022 | 16.40 | 16.43 | 16.40 | 16.43 | 790 | -0.14(-0.86%) |
Sep 15, 2022 | 16.72 | 16.72 | 16.57 | 16.57 | 1,513 | -0.57(-3.31%) |
Sep 14, 2022 | 17.15 | 17.15 | 17.12 | 17.14 | 3,441 | +0.12(+0.71%) |
Sep 13, 2022 | 17.06 | 17.14 | 17.01 | 17.01 | 2,038 | -0.33(-1.92%) |
Sep 12, 2022 | 17.32 | 17.38 | 17.32 | 17.35 | 1,215 | +0.11(+0.66%) |
Sep 09, 2022 | 17.27 | 17.27 | 17.23 | 17.23 | 321 | -0.07(-0.38%) |
Sep 08, 2022 | 17.25 | 17.30 | 17.24 | 17.30 | 1,603 | -0.06(-0.34%) |
Sep 07, 2022 | 17.07 | 17.36 | 17.07 | 17.36 | 5,488 | +0.36(+2.11%) |
Sep 06, 2022 | 17.04 | 17.04 | 16.95 | 17.00 | 932 | -0.04(-0.25%) |
Sep 02, 2022 | 17.11 | 17.11 | 17.04 | 17.04 | 945 | -0.01(-0.07%) |