Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.42 | 16.59 | 16.20 | 16.53 | 820,830 | +0.18(+1.10%) |
Nov 29, 2022 | 16.31 | 16.43 | 16.27 | 16.35 | 1,098,280 | +0.24(+1.46%) |
Nov 28, 2022 | 16.35 | 16.38 | 16.09 | 16.11 | 584,202 | -0.35(-2.12%) |
Nov 25, 2022 | 16.36 | 16.47 | 16.32 | 16.46 | 257,728 | +0.14(+0.87%) |
Nov 23, 2022 | 16.16 | 16.36 | 16.16 | 16.32 | 500,405 | +0.16(+0.99%) |
Nov 22, 2022 | 16.08 | 16.16 | 16.05 | 16.16 | 483,056 | +0.18(+1.12%) |
Nov 21, 2022 | 15.93 | 16.02 | 15.90 | 15.98 | 574,598 | -0.09(-0.59%) |
Nov 18, 2022 | 16.13 | 16.15 | 16.01 | 16.08 | 604,838 | +0.09(+0.59%) |
Nov 17, 2022 | 15.77 | 15.99 | 15.76 | 15.98 | 1,235,274 | +0.04(+0.24%) |
Nov 16, 2022 | 15.98 | 16.03 | 15.90 | 15.94 | 1,463,291 | +0.07(+0.42%) |
Nov 15, 2022 | 16.14 | 16.17 | 15.71 | 15.88 | 1,958,264 | +0.01(+0.06%) |
Nov 14, 2022 | 15.97 | 16.02 | 15.84 | 15.87 | 847,730 | -0.13(-0.83%) |
Nov 11, 2022 | 15.83 | 16.06 | 15.77 | 16.00 | 1,607,369 | +0.39(+2.48%) |
Nov 10, 2022 | 15.38 | 15.62 | 15.30 | 15.61 | 1,034,516 | +0.73(+4.88%) |
Nov 09, 2022 | 14.99 | 15.07 | 14.87 | 14.89 | 885,876 | -0.25(-1.62%) |
Nov 08, 2022 | 15.03 | 15.20 | 15.01 | 15.13 | 663,271 | +0.17(+1.14%) |
Nov 07, 2022 | 14.93 | 15.03 | 14.90 | 14.96 | 610,403 | +0.06(+0.38%) |
Nov 04, 2022 | 14.68 | 14.92 | 14.62 | 14.90 | 1,116,539 | +0.68(+4.78%) |
Nov 03, 2022 | 14.13 | 14.28 | 14.10 | 14.23 | 641,274 | -0.01(-0.07%) |
Nov 02, 2022 | 14.47 | 14.23 | 14.23 | 1,006,214 | -0.26(-1.82%) | |
Nov 01, 2022 | 14.65 | 14.68 | 14.43 | 14.50 | 698,223 | +0.12(+0.85%) |
Oct 31, 2022 | 14.36 | 14.43 | 14.33 | 14.38 | 844,658 | -0.16(-1.10%) |
Oct 28, 2022 | 14.38 | 14.54 | 14.30 | 14.54 | 926,964 | +0.12(+0.85%) |
Oct 27, 2022 | 14.44 | 14.61 | 14.39 | 14.41 | 1,728,180 | -0.03(-0.20%) |
Oct 26, 2022 | 14.37 | 14.55 | 14.36 | 14.44 | 1,427,415 | +0.04(+0.26%) |
Oct 25, 2022 | 14.13 | 14.42 | 14.13 | 14.40 | 672,212 | +0.25(+1.73%) |
Oct 24, 2022 | 14.06 | 14.23 | 14.06 | 14.16 | 680,714 | +0.09(+0.60%) |
Oct 21, 2022 | 13.62 | 14.07 | 13.58 | 14.07 | 1,328,236 | +0.32(+2.33%) |
Oct 20, 2022 | 13.81 | 13.98 | 13.70 | 13.75 | 988,980 | +0.01(+0.07%) |
Oct 19, 2022 | 13.81 | 13.86 | 13.66 | 13.74 | 964,014 | -0.18(-1.29%) |
Oct 18, 2022 | 14.03 | 14.06 | 13.80 | 13.92 | 1,286,565 | +0.23(+1.65%) |
Oct 17, 2022 | 13.69 | 13.80 | 13.69 | 13.70 | 870,247 | +0.46(+3.49%) |
Oct 14, 2022 | 13.53 | 13.61 | 13.22 | 13.23 | 2,366,983 | -0.21(-1.55%) |
Oct 13, 2022 | 12.90 | 13.52 | 12.82 | 13.44 | 2,670,802 | +0.58(+4.48%) |
Oct 12, 2022 | 12.87 | 12.96 | 12.78 | 12.87 | 3,711,372 | -0.07(-0.51%) |
Oct 11, 2022 | 13.06 | 13.21 | 12.88 | 12.93 | 1,150,515 | -0.28(-2.14%) |
Oct 10, 2022 | 13.30 | 13.37 | 13.12 | 13.22 | 1,177,275 | -0.08(-0.57%) |
Oct 07, 2022 | 13.42 | 13.43 | 13.23 | 13.29 | 695,359 | -0.18(-1.33%) |
Oct 06, 2022 | 13.60 | 13.65 | 13.45 | 13.47 | 1,215,517 | -0.39(-2.79%) |
Oct 05, 2022 | 13.79 | 13.91 | 13.67 | 13.86 | 1,275,144 | -0.28(-2.00%) |
Oct 04, 2022 | 13.89 | 14.16 | 13.89 | 14.14 | 972,177 | +0.75(+5.57%) |
Oct 03, 2022 | 13.22 | 13.45 | 13.15 | 13.39 | 1,621,677 | +0.26(+2.01%) |
Sep 30, 2022 | 13.08 | 13.33 | 13.01 | 13.13 | 772,851 | +0.02(+0.14%) |
Sep 29, 2022 | 13.01 | 13.12 | 12.87 | 13.11 | 865,007 | -0.22(-1.63%) |
Sep 28, 2022 | 12.94 | 13.38 | 12.90 | 13.33 | 1,651,911 | +0.11(+0.86%) |
Sep 27, 2022 | 13.41 | 13.46 | 13.10 | 13.22 | 960,087 | -0.18(-1.34%) |
Sep 26, 2022 | 13.44 | 13.59 | 13.28 | 13.39 | 1,877,280 | -0.29(-2.14%) |
Sep 23, 2022 | 13.93 | 13.93 | 13.57 | 13.69 | 1,743,790 | -0.62(-4.35%) |
Sep 22, 2022 | 14.52 | 14.53 | 14.28 | 14.31 | 777,237 | -0.09(-0.66%) |
Sep 21, 2022 | 14.58 | 14.71 | 14.31 | 14.40 | 780,395 | -0.25(-1.68%) |
Sep 20, 2022 | 14.74 | 14.76 | 14.53 | 14.65 | 1,767,612 | -0.31(-2.08%) |
Sep 19, 2022 | 14.70 | 14.97 | 14.66 | 14.96 | 1,012,223 | +0.05(+0.32%) |
Sep 16, 2022 | 14.86 | 14.97 | 14.80 | 14.91 | 1,108,077 | -0.10(-0.69%) |
Sep 15, 2022 | 14.91 | 15.15 | 14.91 | 15.02 | 1,469,832 | +0.09(+0.63%) |
Sep 14, 2022 | 14.87 | 14.97 | 14.80 | 14.92 | 605,089 | +0.07(+0.44%) |
Sep 13, 2022 | 14.99 | 15.18 | 14.83 | 14.86 | 761,561 | -0.44(-2.90%) |
Sep 12, 2022 | 15.25 | 15.39 | 15.24 | 15.30 | 934,821 | +0.41(+2.73%) |
Sep 09, 2022 | 14.83 | 14.92 | 14.82 | 14.90 | 1,108,452 | +0.42(+2.87%) |
Sep 08, 2022 | 14.23 | 14.52 | 14.17 | 14.48 | 6,162,593 | +0.13(+0.92%) |
Sep 07, 2022 | 14.02 | 14.37 | 14.00 | 14.35 | 4,870,848 | +0.14(+1.00%) |
Sep 06, 2022 | 14.35 | 14.37 | 14.16 | 14.21 | 1,354,803 | +0.09(+0.60%) |
Sep 02, 2022 | 14.36 | 14.56 | 14.07 | 14.12 | 7,621,487 | -0.01(-0.07%) |