Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.45 | 15.56 | 15.40 | 15.55 | 2,411,457 | +0.11(+0.71%) |
Nov 29, 2022 | 15.47 | 15.51 | 15.44 | 15.44 | 2,631,407 | -0.05(-0.30%) |
Nov 28, 2022 | 15.52 | 15.58 | 15.45 | 15.48 | 3,769,818 | -0.10(-0.65%) |
Nov 25, 2022 | 15.52 | 15.59 | 15.52 | 15.58 | 905,468 | +0.03(+0.18%) |
Nov 23, 2022 | 15.48 | 15.56 | 15.48 | 15.56 | 1,944,714 | +0.05(+0.30%) |
Nov 22, 2022 | 15.47 | 15.54 | 15.47 | 15.51 | 2,631,746 | +0.03(+0.18%) |
Nov 21, 2022 | 15.45 | 15.49 | 15.45 | 15.48 | 3,291,274 | +0.01(+0.06%) |
Nov 18, 2022 | 15.43 | 15.47 | 15.42 | 15.47 | 2,744,635 | +0.05(+0.30%) |
Nov 17, 2022 | 15.43 | 15.45 | 15.39 | 15.43 | 2,808,300 | -0.03(-0.18%) |
Nov 16, 2022 | 15.45 | 15.49 | 15.45 | 15.45 | 2,009,137 | -0.04(-0.24%) |
Nov 15, 2022 | 15.37 | 15.51 | 15.37 | 15.49 | 3,338,640 | +0.17(+1.13%) |
Nov 14, 2022 | 15.47 | 15.51 | 15.30 | 15.32 | 3,664,669 | -0.18(-1.18%) |
Nov 11, 2022 | 15.49 | 15.55 | 15.45 | 15.50 | 3,556,020 | +0.04(+0.24%) |
Nov 10, 2022 | 15.09 | 15.58 | 15.09 | 15.46 | 6,120,727 | +0.44(+2.91%) |
Nov 09, 2022 | 15.05 | 15.08 | 14.99 | 15.03 | 4,136,222 | -0.05(-0.30%) |
Nov 08, 2022 | 15.03 | 15.10 | 15.01 | 15.07 | 4,681,688 | +0.06(+0.43%) |
Nov 07, 2022 | 14.98 | 15.01 | 14.96 | 15.01 | 2,775,302 | +0.00(+0.00%) |
Nov 04, 2022 | 14.99 | 15.03 | 14.96 | 15.01 | 1,762,079 | +0.03(+0.18%) |
Nov 03, 2022 | 14.99 | 15.01 | 14.89 | 14.98 | 3,213,319 | -0.05(-0.36%) |
Nov 02, 2022 | 15.08 | 15.03 | 15.03 | 2,800,996 | -0.03(-0.18%) | |
Nov 01, 2022 | 15.10 | 15.13 | 15.06 | 15.06 | 3,053,660 | +0.00(+0.03%) |
Oct 31, 2022 | 15.10 | 15.10 | 15.04 | 15.06 | 2,322,994 | -0.04(-0.27%) |
Oct 28, 2022 | 15.05 | 15.10 | 15.04 | 15.10 | 4,326,082 | +0.05(+0.30%) |
Oct 27, 2022 | 15.06 | 15.10 | 15.03 | 15.05 | 2,908,052 | +0.05(+0.30%) |
Oct 26, 2022 | 15.00 | 15.07 | 14.98 | 15.01 | 4,048,679 | -0.03(-0.18%) |
Oct 25, 2022 | 14.91 | 15.04 | 14.91 | 15.03 | 3,929,938 | +0.17(+1.17%) |
Oct 24, 2022 | 14.86 | 14.90 | 14.83 | 14.86 | 3,036,052 | +0.00(+0.00%) |
Oct 21, 2022 | 14.89 | 14.90 | 14.83 | 14.86 | 3,574,782 | -0.04(-0.29%) |
Oct 20, 2022 | 14.95 | 15.01 | 14.91 | 14.91 | 3,787,610 | -0.06(-0.42%) |
Oct 19, 2022 | 14.99 | 15.01 | 14.93 | 14.97 | 2,217,802 | -0.04(-0.24%) |
Oct 18, 2022 | 15.03 | 15.05 | 14.98 | 15.01 | 2,807,020 | +0.02(+0.12%) |
Oct 17, 2022 | 14.98 | 15.06 | 14.97 | 14.99 | 2,446,007 | +0.05(+0.30%) |
Oct 14, 2022 | 14.99 | 15.01 | 14.92 | 14.94 | 2,243,630 | +0.01(+0.06%) |
Oct 13, 2022 | 14.93 | 14.96 | 14.86 | 14.93 | 5,223,687 | -0.07(-0.48%) |
Oct 12, 2022 | 15.06 | 15.08 | 14.96 | 15.01 | 2,494,643 | -0.04(-0.24%) |
Oct 11, 2022 | 15.13 | 15.13 | 15.03 | 15.04 | 2,927,020 | -0.11(-0.72%) |
Oct 10, 2022 | 15.21 | 15.23 | 15.12 | 15.15 | 2,410,768 | -0.04(-0.24%) |
Oct 07, 2022 | 15.24 | 15.25 | 15.16 | 15.19 | 2,180,919 | -0.07(-0.45%) |
Oct 06, 2022 | 15.27 | 15.31 | 15.25 | 15.25 | 1,618,905 | -0.02(-0.15%) |
Oct 05, 2022 | 15.27 | 15.30 | 15.23 | 15.28 | 1,554,367 | -0.04(-0.24%) |
Oct 04, 2022 | 15.26 | 15.34 | 15.26 | 15.31 | 2,965,469 | +0.13(+0.84%) |
Oct 03, 2022 | 15.13 | 15.27 | 15.13 | 15.19 | 2,602,875 | +0.02(+0.12%) |
Sep 30, 2022 | 15.19 | 15.23 | 15.15 | 15.17 | 2,127,121 | +0.04(+0.24%) |
Sep 29, 2022 | 15.26 | 15.29 | 15.11 | 15.13 | 4,462,611 | -0.18(-1.19%) |
Sep 28, 2022 | 15.27 | 15.34 | 15.26 | 15.31 | 3,095,063 | -0.01(-0.06%) |
Sep 27, 2022 | 15.38 | 15.39 | 15.29 | 15.32 | 2,993,000 | -0.05(-0.35%) |
Sep 26, 2022 | 15.45 | 15.50 | 15.38 | 15.38 | 3,911,949 | -0.13(-0.82%) |
Sep 23, 2022 | 15.59 | 15.60 | 15.47 | 15.50 | 3,424,726 | -0.13(-0.85%) |
Sep 22, 2022 | 15.66 | 15.67 | 15.60 | 15.64 | 3,260,411 | -0.02(-0.12%) |
Sep 21, 2022 | 15.68 | 15.75 | 15.65 | 15.66 | 2,430,878 | -0.02(-0.12%) |
Sep 20, 2022 | 15.71 | 15.71 | 15.66 | 15.67 | 2,173,705 | -0.08(-0.52%) |
Sep 19, 2022 | 15.75 | 15.79 | 15.73 | 15.75 | 2,130,674 | -0.03(-0.17%) |
Sep 16, 2022 | 15.75 | 15.78 | 15.72 | 15.78 | 1,756,725 | -0.01(-0.06%) |
Sep 15, 2022 | 15.86 | 15.88 | 15.77 | 15.79 | 4,043,250 | -0.05(-0.34%) |
Sep 14, 2022 | 15.86 | 15.89 | 15.82 | 15.85 | 1,697,580 | +0.01(+0.06%) |
Sep 13, 2022 | 15.94 | 15.94 | 15.81 | 15.84 | 2,848,679 | -0.16(-1.02%) |
Sep 12, 2022 | 15.97 | 16.02 | 15.97 | 16.00 | 1,748,694 | +0.07(+0.43%) |
Sep 09, 2022 | 15.88 | 15.94 | 15.88 | 15.93 | 1,631,747 | +0.07(+0.43%) |
Sep 08, 2022 | 15.86 | 15.93 | 15.85 | 15.86 | 2,586,078 | -0.01(-0.06%) |
Sep 07, 2022 | 15.80 | 15.88 | 15.80 | 15.87 | 2,570,714 | +0.07(+0.46%) |
Sep 06, 2022 | 15.85 | 15.87 | 15.79 | 15.80 | 1,349,478 | -0.07(-0.46%) |
Sep 02, 2022 | 15.89 | 15.95 | 15.87 | 15.87 | 1,903,278 | +0.00(+0.00%) |