Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.83 | 15.93 | 15.57 | 15.89 | 559,166 | +0.30(+1.90%) |
Nov 29, 2022 | 15.58 | 15.70 | 15.49 | 15.59 | 362,334 | +0.17(+1.10%) |
Nov 28, 2022 | 15.32 | 15.56 | 15.29 | 15.42 | 558,143 | -0.21(-1.36%) |
Nov 25, 2022 | 15.51 | 15.71 | 15.38 | 15.64 | 147,434 | +0.17(+1.10%) |
Nov 23, 2022 | 15.55 | 15.55 | 15.28 | 15.47 | 620,927 | -0.14(-0.87%) |
Nov 22, 2022 | 15.47 | 15.75 | 15.30 | 15.60 | 924,548 | +0.27(+1.77%) |
Nov 21, 2022 | 15.25 | 15.41 | 14.88 | 15.33 | 1,271,032 | +0.13(+0.84%) |
Nov 18, 2022 | 14.99 | 15.25 | 14.64 | 15.20 | 764,541 | -0.01(-0.06%) |
Nov 17, 2022 | 15.62 | 15.62 | 15.14 | 15.21 | 798,167 | -0.52(-3.29%) |
Nov 16, 2022 | 15.86 | 16.02 | 15.69 | 15.73 | 639,385 | -0.34(-2.11%) |
Nov 15, 2022 | 15.90 | 16.14 | 15.70 | 16.07 | 568,253 | +0.23(+1.44%) |
Nov 14, 2022 | 15.74 | 16.06 | 15.70 | 15.84 | 489,497 | +0.22(+1.41%) |
Nov 11, 2022 | 15.59 | 15.77 | 15.48 | 15.62 | 407,908 | +0.34(+2.22%) |
Nov 10, 2022 | 15.33 | 15.66 | 15.07 | 15.28 | 829,751 | +0.34(+2.27%) |
Nov 09, 2022 | 16.16 | 16.29 | 14.92 | 14.94 | 1,409,299 | -1.44(-8.79%) |
Nov 08, 2022 | 16.49 | 16.56 | 16.24 | 16.38 | 1,104,569 | +0.01(+0.05%) |
Nov 07, 2022 | 16.26 | 16.76 | 16.14 | 16.37 | 1,228,900 | +0.29(+1.80%) |
Nov 04, 2022 | 16.34 | 16.35 | 16.03 | 16.08 | 1,219,433 | -0.03(-0.21%) |
Nov 03, 2022 | 15.68 | 16.14 | 15.58 | 16.12 | 751,568 | +0.38(+2.42%) |
Nov 02, 2022 | 15.57 | 16.03 | 15.36 | 15.74 | 733,858 | +0.19(+1.23%) |
Nov 01, 2022 | 16.07 | 16.12 | 15.45 | 15.54 | 2,903,293 | +0.33(+2.18%) |
Oct 31, 2022 | 14.89 | 15.31 | 14.83 | 15.21 | 1,049,967 | +0.41(+2.74%) |
Oct 28, 2022 | 14.89 | 14.97 | 14.63 | 14.81 | 537,812 | +0.04(+0.28%) |
Oct 27, 2022 | 14.87 | 14.97 | 14.65 | 14.77 | 779,382 | +0.03(+0.22%) |
Oct 26, 2022 | 14.91 | 15.13 | 14.67 | 14.73 | 1,093,191 | -0.18(-1.22%) |
Oct 25, 2022 | 14.62 | 14.98 | 14.40 | 14.92 | 764,497 | +0.31(+2.10%) |
Oct 24, 2022 | 14.65 | 14.80 | 14.53 | 14.61 | 571,792 | +0.01(+0.06%) |
Oct 21, 2022 | 14.59 | 14.73 | 14.52 | 14.60 | 678,564 | -0.01(-0.06%) |
Oct 20, 2022 | 14.74 | 14.82 | 14.50 | 14.61 | 647,322 | +0.07(+0.51%) |
Oct 19, 2022 | 14.29 | 14.64 | 14.27 | 14.53 | 707,033 | +0.29(+2.03%) |
Oct 18, 2022 | 14.16 | 14.26 | 13.86 | 14.24 | 1,006,741 | +0.17(+1.18%) |
Oct 17, 2022 | 14.33 | 14.42 | 13.90 | 14.08 | 1,016,649 | -0.13(-0.93%) |
Oct 14, 2022 | 14.47 | 14.57 | 14.08 | 14.21 | 723,307 | -0.28(-1.94%) |
Oct 13, 2022 | 14.00 | 14.54 | 13.97 | 14.49 | 905,724 | +0.33(+2.34%) |
Oct 12, 2022 | 14.21 | 14.24 | 13.92 | 14.16 | 749,893 | -0.05(-0.35%) |
Oct 11, 2022 | 14.00 | 14.43 | 13.67 | 14.21 | 662,743 | -0.02(-0.17%) |
Oct 10, 2022 | 14.44 | 14.65 | 14.14 | 14.24 | 508,880 | -0.14(-0.98%) |
Oct 07, 2022 | 14.40 | 14.63 | 14.29 | 14.38 | 868,672 | -0.02(-0.11%) |
Oct 06, 2022 | 14.15 | 14.45 | 14.12 | 14.39 | 673,737 | +0.23(+1.64%) |
Oct 05, 2022 | 13.88 | 14.28 | 13.76 | 14.16 | 864,238 | +0.29(+2.09%) |
Oct 04, 2022 | 13.66 | 14.04 | 13.52 | 13.87 | 1,764,754 | +0.43(+3.20%) |
Oct 03, 2022 | 13.26 | 13.56 | 13.24 | 13.44 | 930,875 | +0.48(+3.71%) |
Sep 30, 2022 | 13.21 | 13.33 | 12.87 | 12.96 | 560,899 | -0.27(-2.07%) |
Sep 29, 2022 | 13.13 | 13.28 | 12.91 | 13.23 | 620,218 | -0.07(-0.50%) |
Sep 28, 2022 | 12.93 | 13.36 | 12.83 | 13.30 | 805,044 | +0.43(+3.35%) |
Sep 27, 2022 | 12.60 | 12.89 | 12.50 | 12.87 | 983,611 | +0.50(+4.02%) |
Sep 26, 2022 | 12.29 | 12.78 | 12.22 | 12.37 | 1,250,868 | +0.07(+0.61%) |
Sep 23, 2022 | 12.83 | 12.94 | 11.84 | 12.30 | 2,118,337 | -0.56(-4.38%) |
Sep 22, 2022 | 13.18 | 13.32 | 12.79 | 12.86 | 521,434 | -0.26(-1.96%) |
Sep 21, 2022 | 13.51 | 13.62 | 13.12 | 13.12 | 380,614 | -0.24(-1.80%) |
Sep 20, 2022 | 13.40 | 13.46 | 13.05 | 13.36 | 515,807 | +0.17(+1.32%) |
Sep 19, 2022 | 12.71 | 13.19 | 12.65 | 13.18 | 381,124 | +0.18(+1.40%) |
Sep 16, 2022 | 13.38 | 13.43 | 12.74 | 13.00 | 985,751 | -0.34(-2.55%) |
Sep 15, 2022 | 13.71 | 13.71 | 13.31 | 13.34 | 660,892 | -0.15(-1.10%) |
Sep 14, 2022 | 13.42 | 13.69 | 13.38 | 13.49 | 735,753 | +0.15(+1.12%) |
Sep 13, 2022 | 13.24 | 13.56 | 13.18 | 13.34 | 473,649 | -0.09(-0.68%) |
Sep 12, 2022 | 13.54 | 13.62 | 13.42 | 13.43 | 521,287 | +0.05(+0.37%) |
Sep 09, 2022 | 13.17 | 13.49 | 13.14 | 13.38 | 1,086,444 | +0.41(+3.13%) |
Sep 08, 2022 | 12.99 | 13.17 | 12.92 | 12.98 | 354,291 | +0.05(+0.38%) |
Sep 07, 2022 | 13.09 | 13.16 | 12.75 | 12.93 | 475,241 | -0.30(-2.25%) |
Sep 06, 2022 | 13.18 | 13.33 | 12.89 | 13.23 | 525,209 | +0.13(+1.01%) |
Sep 02, 2022 | 12.93 | 13.21 | 12.84 | 13.09 | 396,169 | +0.34(+2.66%) |