Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.43 | 16.60 | 16.21 | 16.54 | 820,440 | +0.18(+1.10%) |
Nov 29, 2022 | 16.32 | 16.44 | 16.28 | 16.36 | 1,097,757 | +0.24(+1.46%) |
Nov 28, 2022 | 16.36 | 16.39 | 16.10 | 16.12 | 583,924 | -0.35(-2.12%) |
Nov 25, 2022 | 16.37 | 16.48 | 16.33 | 16.47 | 257,606 | +0.14(+0.87%) |
Nov 23, 2022 | 16.17 | 16.37 | 16.17 | 16.33 | 500,167 | +0.16(+0.99%) |
Nov 22, 2022 | 16.08 | 16.17 | 16.05 | 16.17 | 482,826 | +0.18(+1.12%) |
Nov 21, 2022 | 15.94 | 16.03 | 15.90 | 15.99 | 574,324 | -0.09(-0.59%) |
Nov 18, 2022 | 16.14 | 16.16 | 16.02 | 16.08 | 604,550 | +0.09(+0.59%) |
Nov 17, 2022 | 15.78 | 16.00 | 15.77 | 15.99 | 1,234,686 | +0.04(+0.24%) |
Nov 16, 2022 | 15.99 | 16.04 | 15.90 | 15.95 | 1,462,595 | +0.07(+0.42%) |
Nov 15, 2022 | 16.15 | 16.18 | 15.71 | 15.88 | 1,957,333 | +0.01(+0.06%) |
Nov 14, 2022 | 15.98 | 16.03 | 15.85 | 15.88 | 847,327 | -0.13(-0.83%) |
Nov 11, 2022 | 15.84 | 16.06 | 15.78 | 16.01 | 1,606,605 | +0.39(+2.48%) |
Nov 10, 2022 | 15.38 | 15.63 | 15.31 | 15.62 | 1,034,024 | +0.73(+4.88%) |
Nov 09, 2022 | 15.00 | 15.08 | 14.87 | 14.89 | 885,454 | -0.25(-1.62%) |
Nov 08, 2022 | 15.03 | 15.20 | 15.02 | 15.14 | 662,956 | +0.17(+1.14%) |
Nov 07, 2022 | 14.94 | 15.04 | 14.91 | 14.97 | 610,113 | +0.06(+0.38%) |
Nov 04, 2022 | 14.69 | 14.93 | 14.63 | 14.91 | 1,116,008 | +0.68(+4.78%) |
Nov 03, 2022 | 14.14 | 14.29 | 14.11 | 14.23 | 640,969 | -0.01(-0.07%) |
Nov 02, 2022 | 14.48 | 14.24 | 14.24 | 1,005,736 | -0.26(-1.82%) | |
Nov 01, 2022 | 14.66 | 14.69 | 14.44 | 14.51 | 697,890 | +0.12(+0.85%) |
Oct 31, 2022 | 14.36 | 14.44 | 14.34 | 14.38 | 844,256 | -0.16(-1.10%) |
Oct 28, 2022 | 14.38 | 14.54 | 14.31 | 14.54 | 926,523 | +0.12(+0.85%) |
Oct 27, 2022 | 14.45 | 14.62 | 14.40 | 14.42 | 1,727,358 | -0.03(-0.20%) |
Oct 26, 2022 | 14.37 | 14.56 | 14.36 | 14.45 | 1,426,736 | +0.04(+0.26%) |
Oct 25, 2022 | 14.14 | 14.43 | 14.14 | 14.41 | 671,893 | +0.25(+1.73%) |
Oct 24, 2022 | 14.07 | 14.23 | 14.06 | 14.17 | 680,390 | +0.09(+0.60%) |
Oct 21, 2022 | 13.63 | 14.08 | 13.59 | 14.08 | 1,327,604 | +0.32(+2.33%) |
Oct 20, 2022 | 13.82 | 13.99 | 13.70 | 13.76 | 988,510 | +0.01(+0.07%) |
Oct 19, 2022 | 13.82 | 13.86 | 13.67 | 13.75 | 963,556 | -0.18(-1.29%) |
Oct 18, 2022 | 14.03 | 14.07 | 13.81 | 13.93 | 1,285,953 | +0.23(+1.65%) |
Oct 17, 2022 | 13.69 | 13.81 | 13.69 | 13.70 | 869,833 | +0.46(+3.50%) |
Oct 14, 2022 | 13.53 | 13.62 | 13.23 | 13.24 | 2,365,857 | -0.21(-1.55%) |
Oct 13, 2022 | 12.91 | 13.53 | 12.82 | 13.45 | 2,669,531 | +0.58(+4.48%) |
Oct 12, 2022 | 12.87 | 12.97 | 12.79 | 12.87 | 3,709,606 | -0.07(-0.51%) |
Oct 11, 2022 | 13.07 | 13.21 | 12.89 | 12.94 | 1,149,968 | -0.28(-2.14%) |
Oct 10, 2022 | 13.31 | 13.37 | 13.13 | 13.22 | 1,176,715 | -0.08(-0.57%) |
Oct 07, 2022 | 13.43 | 13.44 | 13.24 | 13.30 | 695,028 | -0.18(-1.33%) |
Oct 06, 2022 | 13.61 | 13.66 | 13.45 | 13.48 | 1,214,939 | -0.39(-2.79%) |
Oct 05, 2022 | 13.80 | 13.92 | 13.67 | 13.86 | 1,274,537 | -0.28(-2.00%) |
Oct 04, 2022 | 13.89 | 14.17 | 13.89 | 14.15 | 971,715 | +0.75(+5.57%) |
Oct 03, 2022 | 13.23 | 13.46 | 13.16 | 13.40 | 1,620,905 | +0.26(+2.01%) |
Sep 30, 2022 | 13.09 | 13.34 | 13.01 | 13.14 | 772,484 | +0.02(+0.14%) |
Sep 29, 2022 | 13.01 | 13.13 | 12.87 | 13.12 | 864,595 | -0.22(-1.63%) |
Sep 28, 2022 | 12.95 | 13.38 | 12.91 | 13.33 | 1,651,125 | +0.11(+0.86%) |
Sep 27, 2022 | 13.42 | 13.47 | 13.11 | 13.22 | 959,631 | -0.18(-1.34%) |
Sep 26, 2022 | 13.45 | 13.60 | 13.29 | 13.40 | 1,876,387 | -0.29(-2.14%) |
Sep 23, 2022 | 13.94 | 13.94 | 13.58 | 13.69 | 1,742,960 | -0.62(-4.35%) |
Sep 22, 2022 | 14.52 | 14.53 | 14.29 | 14.32 | 776,868 | -0.09(-0.66%) |
Sep 21, 2022 | 14.59 | 14.71 | 14.32 | 14.41 | 780,024 | -0.25(-1.68%) |
Sep 20, 2022 | 14.75 | 14.77 | 14.53 | 14.66 | 1,766,771 | -0.31(-2.08%) |
Sep 19, 2022 | 14.70 | 14.98 | 14.67 | 14.97 | 1,011,742 | +0.05(+0.32%) |
Sep 16, 2022 | 14.86 | 14.97 | 14.81 | 14.92 | 1,107,550 | -0.10(-0.69%) |
Sep 15, 2022 | 14.92 | 15.15 | 14.92 | 15.03 | 1,469,133 | +0.09(+0.63%) |
Sep 14, 2022 | 14.87 | 14.97 | 14.81 | 14.93 | 604,801 | +0.07(+0.44%) |
Sep 13, 2022 | 15.00 | 15.19 | 14.84 | 14.86 | 761,199 | -0.44(-2.90%) |
Sep 12, 2022 | 15.26 | 15.39 | 15.24 | 15.31 | 934,376 | +0.41(+2.73%) |
Sep 09, 2022 | 14.84 | 14.93 | 14.83 | 14.90 | 1,107,925 | +0.42(+2.87%) |
Sep 08, 2022 | 14.23 | 14.53 | 14.18 | 14.49 | 6,159,661 | +0.13(+0.92%) |
Sep 07, 2022 | 14.02 | 14.37 | 14.01 | 14.35 | 4,868,531 | +0.14(+1.00%) |
Sep 06, 2022 | 14.35 | 14.37 | 14.17 | 14.21 | 1,354,158 | +0.08(+0.60%) |
Sep 02, 2022 | 14.36 | 14.57 | 14.08 | 14.13 | 7,617,861 | -0.01(-0.07%) |