Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.09 | 15.59 | 15.07 | 15.57 | 146,371 | +0.50(+3.29%) |
Nov 29, 2022 | 15.16 | 15.16 | 14.92 | 15.07 | 119,119 | -0.03(-0.18%) |
Nov 28, 2022 | 15.23 | 15.35 | 15.10 | 15.10 | 144,904 | -0.25(-1.62%) |
Nov 25, 2022 | 15.46 | 15.46 | 15.34 | 15.35 | 69,403 | -0.08(-0.52%) |
Nov 23, 2022 | 15.44 | 15.56 | 15.40 | 15.43 | 107,129 | -0.02(-0.11%) |
Nov 22, 2022 | 15.25 | 15.45 | 15.15 | 15.44 | 100,002 | +0.21(+1.37%) |
Nov 21, 2022 | 15.25 | 15.28 | 15.15 | 15.24 | 107,114 | -0.02(-0.12%) |
Nov 18, 2022 | 15.39 | 15.39 | 15.16 | 15.25 | 82,325 | +0.02(+0.12%) |
Nov 17, 2022 | 15.23 | 15.34 | 15.15 | 15.24 | 108,179 | -0.05(-0.35%) |
Nov 16, 2022 | 15.47 | 15.47 | 15.27 | 15.29 | 150,426 | -0.15(-0.97%) |
Nov 15, 2022 | 15.48 | 15.61 | 15.36 | 15.44 | 231,723 | +0.27(+1.80%) |
Nov 14, 2022 | 15.25 | 15.42 | 15.09 | 15.17 | 134,902 | -0.13(-0.86%) |
Nov 11, 2022 | 15.22 | 15.36 | 15.21 | 15.30 | 119,968 | +0.11(+0.75%) |
Nov 10, 2022 | 14.94 | 15.19 | 14.92 | 15.18 | 222,794 | +0.78(+5.44%) |
Nov 09, 2022 | 14.64 | 14.73 | 14.38 | 14.40 | 122,855 | -0.36(-2.45%) |
Nov 08, 2022 | 14.75 | 14.93 | 14.58 | 14.76 | 161,267 | +0.09(+0.60%) |
Nov 07, 2022 | 14.57 | 14.72 | 14.43 | 14.67 | 239,935 | +0.17(+1.15%) |
Nov 04, 2022 | 14.58 | 14.65 | 14.27 | 14.50 | 183,897 | +0.13(+0.92%) |
Nov 03, 2022 | 14.44 | 14.49 | 14.28 | 14.37 | 95,224 | -0.13(-0.91%) |
Nov 02, 2022 | 14.81 | 14.99 | 14.49 | 14.50 | 202,078 | -0.52(-3.46%) |
Nov 01, 2022 | 15.18 | 15.18 | 14.95 | 15.02 | 263,819 | -0.04(-0.23%) |
Oct 31, 2022 | 14.87 | 15.06 | 14.77 | 15.06 | 249,419 | +0.25(+1.66%) |
Oct 28, 2022 | 14.65 | 14.83 | 14.61 | 14.81 | 235,286 | +0.16(+1.08%) |
Oct 27, 2022 | 14.95 | 14.97 | 14.58 | 14.65 | 206,872 | -0.18(-1.19%) |
Oct 26, 2022 | 14.80 | 15.02 | 14.73 | 14.83 | 197,696 | -0.18(-1.23%) |
Oct 25, 2022 | 14.88 | 15.06 | 14.88 | 15.02 | 275,336 | +0.20(+1.37%) |
Oct 24, 2022 | 14.46 | 14.86 | 14.26 | 14.81 | 332,581 | +0.35(+2.44%) |
Oct 21, 2022 | 13.96 | 14.49 | 13.86 | 14.46 | 212,969 | +0.46(+3.25%) |
Oct 20, 2022 | 14.06 | 14.26 | 13.97 | 14.01 | 165,306 | -0.03(-0.25%) |
Oct 19, 2022 | 14.04 | 14.20 | 13.94 | 14.04 | 192,850 | -0.07(-0.50%) |
Oct 18, 2022 | 14.26 | 14.39 | 14.02 | 14.11 | 123,729 | +0.10(+0.75%) |
Oct 17, 2022 | 13.73 | 14.08 | 13.73 | 14.01 | 172,311 | +0.50(+3.68%) |
Oct 14, 2022 | 14.01 | 14.04 | 13.49 | 13.51 | 145,871 | -0.33(-2.40%) |
Oct 13, 2022 | 13.32 | 13.88 | 13.18 | 13.84 | 99,140 | +0.26(+1.93%) |
Oct 12, 2022 | 13.51 | 13.69 | 13.37 | 13.58 | 184,133 | +0.10(+0.71%) |
Oct 11, 2022 | 13.48 | 13.63 | 13.32 | 13.48 | 154,738 | +0.00(+0.00%) |
Oct 10, 2022 | 13.75 | 13.75 | 13.38 | 13.48 | 159,032 | -0.17(-1.28%) |
Oct 07, 2022 | 13.97 | 13.97 | 13.58 | 13.66 | 178,066 | -0.44(-3.10%) |
Oct 06, 2022 | 14.14 | 14.28 | 14.01 | 14.09 | 120,859 | -0.11(-0.80%) |
Oct 05, 2022 | 14.14 | 14.34 | 13.81 | 14.21 | 194,470 | -0.09(-0.61%) |
Oct 04, 2022 | 14.02 | 14.30 | 14.00 | 14.29 | 160,012 | +0.59(+4.27%) |
Oct 03, 2022 | 13.44 | 13.79 | 13.42 | 13.71 | 149,819 | +0.35(+2.61%) |
Sep 30, 2022 | 13.53 | 13.74 | 13.36 | 13.36 | 187,407 | -0.17(-1.23%) |
Sep 29, 2022 | 13.59 | 13.59 | 13.32 | 13.52 | 275,327 | -0.18(-1.34%) |
Sep 28, 2022 | 13.40 | 13.82 | 13.37 | 13.71 | 296,654 | +0.28(+2.08%) |
Sep 27, 2022 | 13.65 | 13.76 | 13.37 | 13.43 | 287,075 | -0.11(-0.84%) |
Sep 26, 2022 | 13.65 | 13.85 | 13.45 | 13.54 | 361,720 | -0.24(-1.77%) |
Sep 23, 2022 | 14.11 | 14.12 | 13.72 | 13.79 | 347,157 | -0.44(-3.07%) |
Sep 22, 2022 | 14.35 | 14.38 | 14.19 | 14.22 | 129,031 | -0.18(-1.23%) |
Sep 21, 2022 | 14.68 | 14.84 | 14.40 | 14.40 | 218,061 | -0.23(-1.60%) |
Sep 20, 2022 | 14.75 | 14.75 | 14.48 | 14.63 | 134,757 | -0.19(-1.29%) |
Sep 19, 2022 | 14.75 | 14.89 | 14.74 | 14.82 | 108,215 | -0.07(-0.47%) |
Sep 16, 2022 | 14.93 | 14.95 | 14.76 | 14.89 | 127,566 | -0.21(-1.38%) |
Sep 15, 2022 | 15.28 | 15.32 | 15.01 | 15.10 | 101,682 | -0.18(-1.19%) |
Sep 14, 2022 | 15.09 | 15.32 | 15.09 | 15.28 | 75,402 | +0.26(+1.73%) |
Sep 13, 2022 | 15.27 | 15.31 | 14.98 | 15.02 | 150,690 | -0.58(-3.72%) |
Sep 12, 2022 | 15.55 | 15.69 | 15.44 | 15.60 | 158,431 | +0.15(+0.95%) |
Sep 09, 2022 | 15.35 | 15.55 | 15.35 | 15.46 | 124,966 | +0.14(+0.90%) |
Sep 08, 2022 | 15.20 | 15.36 | 15.06 | 15.32 | 85,405 | +0.11(+0.74%) |
Sep 07, 2022 | 15.00 | 15.26 | 15.00 | 15.21 | 147,239 | +0.20(+1.33%) |
Sep 06, 2022 | 15.16 | 15.15 | 14.95 | 15.01 | 65,635 | -0.09(-0.57%) |
Sep 02, 2022 | 15.38 | 15.49 | 14.97 | 15.09 | 115,970 | -0.10(-0.68%) |