Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.81 | 15.92 | 15.45 | 15.91 | 185,085 | +0.11(+0.68%) |
Nov 29, 2022 | 15.87 | 15.95 | 15.77 | 15.80 | 88,473 | -0.08(-0.49%) |
Nov 28, 2022 | 15.84 | 15.97 | 15.70 | 15.88 | 96,601 | +0.03(+0.19%) |
Nov 25, 2022 | 15.72 | 15.99 | 15.72 | 15.85 | 124,069 | +0.19(+1.19%) |
Nov 23, 2022 | 15.29 | 15.88 | 15.28 | 15.67 | 146,058 | +0.28(+1.85%) |
Nov 22, 2022 | 15.38 | 15.55 | 15.27 | 15.38 | 139,373 | +0.00(+0.00%) |
Nov 21, 2022 | 15.53 | 15.53 | 15.27 | 15.38 | 161,491 | -0.07(-0.44%) |
Nov 18, 2022 | 15.75 | 15.75 | 15.38 | 15.45 | 108,173 | +0.02(+0.13%) |
Nov 17, 2022 | 15.37 | 15.70 | 15.22 | 15.43 | 134,762 | -0.04(-0.25%) |
Nov 16, 2022 | 15.44 | 15.54 | 15.32 | 15.47 | 133,963 | -0.04(-0.25%) |
Nov 15, 2022 | 15.45 | 15.72 | 15.45 | 15.51 | 162,050 | +0.25(+1.66%) |
Nov 14, 2022 | 15.52 | 15.83 | 15.23 | 15.25 | 267,002 | -0.16(-1.01%) |
Nov 11, 2022 | 15.13 | 15.49 | 15.13 | 15.41 | 175,434 | +0.36(+2.40%) |
Nov 10, 2022 | 14.89 | 15.24 | 14.85 | 15.05 | 224,054 | +0.58(+3.98%) |
Nov 09, 2022 | 14.81 | 14.94 | 14.40 | 14.47 | 152,129 | -0.47(-3.14%) |
Nov 08, 2022 | 14.86 | 15.19 | 14.75 | 14.94 | 130,134 | +0.06(+0.39%) |
Nov 07, 2022 | 14.74 | 15.03 | 14.66 | 14.88 | 279,239 | +0.25(+1.74%) |
Nov 04, 2022 | 14.39 | 14.74 | 14.26 | 14.63 | 240,120 | +0.51(+3.60%) |
Nov 03, 2022 | 14.21 | 14.50 | 13.89 | 14.12 | 191,759 | -0.03(-0.21%) |
Nov 02, 2022 | 14.31 | 14.71 | 14.04 | 14.15 | 331,593 | -0.21(-1.43%) |
Nov 01, 2022 | 14.82 | 14.87 | 14.29 | 14.36 | 177,768 | -0.33(-2.26%) |
Oct 31, 2022 | 14.94 | 14.99 | 14.67 | 14.69 | 178,876 | -0.29(-1.96%) |
Oct 28, 2022 | 15.14 | 15.29 | 14.95 | 14.98 | 2,646,604 | -0.10(-0.65%) |
Oct 27, 2022 | 15.14 | 15.38 | 15.00 | 15.08 | 145,480 | +0.06(+0.39%) |
Oct 26, 2022 | 15.08 | 15.33 | 14.94 | 15.02 | 128,089 | +0.00(+0.00%) |
Oct 25, 2022 | 14.72 | 15.10 | 14.66 | 15.02 | 142,782 | +0.27(+1.85%) |
Oct 24, 2022 | 14.62 | 14.81 | 14.53 | 14.75 | 147,348 | +0.19(+1.27%) |
Oct 21, 2022 | 14.45 | 14.75 | 14.36 | 14.56 | 158,578 | +0.14(+0.95%) |
Oct 20, 2022 | 14.54 | 14.70 | 14.31 | 14.42 | 126,154 | -0.14(-0.94%) |
Oct 19, 2022 | 14.38 | 14.65 | 14.38 | 14.56 | 144,310 | +0.10(+0.67%) |
Oct 18, 2022 | 14.48 | 14.73 | 14.31 | 14.46 | 329,537 | +0.23(+1.65%) |
Oct 17, 2022 | 14.23 | 14.38 | 13.84 | 14.23 | 185,620 | +0.19(+1.32%) |
Oct 14, 2022 | 14.23 | 14.26 | 13.92 | 14.04 | 148,553 | -0.09(-0.62%) |
Oct 13, 2022 | 13.59 | 14.14 | 13.51 | 14.13 | 250,191 | +0.38(+2.77%) |
Oct 12, 2022 | 13.59 | 13.77 | 13.44 | 13.75 | 167,385 | -0.04(-0.28%) |
Oct 11, 2022 | 13.73 | 13.84 | 13.44 | 13.79 | 198,377 | +0.06(+0.43%) |
Oct 10, 2022 | 13.87 | 14.07 | 13.63 | 13.73 | 135,939 | -0.11(-0.78%) |
Oct 07, 2022 | 13.78 | 13.92 | 13.72 | 13.84 | 238,453 | -0.10(-0.70%) |
Oct 06, 2022 | 14.15 | 14.20 | 13.81 | 13.94 | 189,897 | -0.21(-1.45%) |
Oct 05, 2022 | 13.98 | 14.18 | 13.81 | 14.14 | 155,655 | -0.11(-0.75%) |
Oct 04, 2022 | 14.04 | 14.38 | 13.98 | 14.25 | 236,321 | +0.47(+3.40%) |
Oct 03, 2022 | 13.71 | 13.89 | 13.46 | 13.78 | 145,677 | +0.21(+1.58%) |
Sep 30, 2022 | 13.62 | 14.05 | 13.47 | 13.56 | 368,973 | -0.19(-1.35%) |
Sep 29, 2022 | 13.67 | 13.78 | 13.32 | 13.75 | 287,114 | -0.10(-0.70%) |
Sep 28, 2022 | 13.62 | 14.05 | 13.54 | 13.85 | 211,557 | +0.25(+1.87%) |
Sep 27, 2022 | 13.75 | 14.07 | 13.56 | 13.59 | 250,816 | +0.09(+0.65%) |
Sep 26, 2022 | 13.93 | 14.16 | 13.40 | 13.51 | 313,211 | -0.47(-3.35%) |
Sep 23, 2022 | 13.91 | 14.04 | 13.72 | 13.98 | 433,931 | -0.14(-0.97%) |
Sep 22, 2022 | 14.62 | 14.62 | 14.05 | 14.11 | 291,704 | -0.54(-3.67%) |
Sep 21, 2022 | 15.10 | 15.10 | 14.58 | 14.65 | 278,220 | -0.37(-2.47%) |
Sep 20, 2022 | 15.10 | 15.10 | 14.85 | 15.02 | 212,284 | -0.21(-1.35%) |
Sep 19, 2022 | 15.06 | 15.42 | 15.03 | 15.23 | 186,428 | +0.00(+0.00%) |
Sep 16, 2022 | 15.58 | 15.58 | 14.99 | 15.23 | 1,413,798 | -0.36(-2.32%) |
Sep 15, 2022 | 15.83 | 15.94 | 15.42 | 15.59 | 247,396 | -0.29(-1.84%) |
Sep 14, 2022 | 15.70 | 15.90 | 15.34 | 15.88 | 186,177 | +0.19(+1.18%) |
Sep 13, 2022 | 15.92 | 16.10 | 15.58 | 15.69 | 193,999 | -0.56(-3.43%) |
Sep 12, 2022 | 16.36 | 16.54 | 16.19 | 16.25 | 160,243 | +0.04(+0.24%) |
Sep 09, 2022 | 15.95 | 16.31 | 15.86 | 16.21 | 141,660 | +0.34(+2.15%) |
Sep 08, 2022 | 15.84 | 15.84 | 15.65 | 15.87 | 175,383 | -0.08(-0.49%) |
Sep 07, 2022 | 15.75 | 16.06 | 15.73 | 15.95 | 202,168 | +0.13(+0.80%) |
Sep 06, 2022 | 15.53 | 15.82 | 15.30 | 15.82 | 387,180 | +0.47(+3.05%) |
Sep 02, 2022 | 15.24 | 15.47 | 14.99 | 15.35 | 288,140 | +0.17(+1.09%) |