Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.49 | 15.83 | 15.16 | 15.75 | 54,692 | +0.40(+2.61%) |
Nov 29, 2022 | 15.38 | 15.59 | 15.30 | 15.35 | 39,034 | -0.14(-0.90%) |
Nov 28, 2022 | 15.93 | 16.00 | 15.21 | 15.49 | 66,990 | -0.36(-2.27%) |
Nov 25, 2022 | 15.42 | 15.92 | 15.42 | 15.85 | 24,531 | +0.50(+3.26%) |
Nov 23, 2022 | 15.35 | 15.40 | 15.16 | 15.35 | 30,618 | -0.02(-0.13%) |
Nov 22, 2022 | 15.61 | 15.61 | 15.28 | 15.37 | 35,154 | -0.18(-1.16%) |
Nov 21, 2022 | 15.57 | 15.65 | 15.35 | 15.55 | 50,911 | -0.02(-0.13%) |
Nov 18, 2022 | 16.04 | 16.11 | 15.49 | 15.57 | 48,516 | -0.21(-1.33%) |
Nov 17, 2022 | 15.63 | 15.97 | 15.42 | 15.78 | 49,063 | +0.09(+0.57%) |
Nov 16, 2022 | 15.69 | 15.88 | 15.38 | 15.69 | 38,425 | -0.05(-0.32%) |
Nov 15, 2022 | 15.75 | 16.02 | 15.40 | 15.74 | 43,584 | +0.30(+1.94%) |
Nov 14, 2022 | 15.78 | 15.85 | 15.39 | 15.44 | 43,608 | -0.45(-2.83%) |
Nov 11, 2022 | 16.06 | 16.28 | 15.78 | 15.89 | 43,043 | -0.26(-1.61%) |
Nov 10, 2022 | 15.88 | 16.35 | 15.71 | 16.15 | 96,238 | +0.87(+5.69%) |
Nov 09, 2022 | 15.45 | 15.58 | 15.19 | 15.28 | 46,897 | -0.25(-1.61%) |
Nov 08, 2022 | 16.10 | 16.10 | 15.27 | 15.53 | 104,696 | -0.50(-3.12%) |
Nov 07, 2022 | 16.00 | 16.05 | 15.73 | 16.03 | 47,617 | +0.12(+0.75%) |
Nov 04, 2022 | 15.76 | 15.96 | 14.95 | 15.91 | 131,210 | +0.38(+2.45%) |
Nov 03, 2022 | 15.61 | 15.70 | 15.41 | 15.53 | 85,559 | -0.30(-1.90%) |
Nov 02, 2022 | 15.95 | 16.42 | 15.79 | 15.83 | 52,351 | -0.30(-1.86%) |
Nov 01, 2022 | 16.39 | 16.40 | 15.99 | 16.13 | 66,442 | -0.10(-0.62%) |
Oct 31, 2022 | 15.93 | 16.77 | 15.87 | 16.23 | 91,830 | +0.24(+1.50%) |
Oct 28, 2022 | 15.48 | 16.09 | 15.30 | 15.99 | 114,204 | +0.57(+3.70%) |
Oct 27, 2022 | 15.64 | 15.64 | 15.23 | 15.42 | 71,398 | -0.08(-0.52%) |
Oct 26, 2022 | 15.28 | 15.71 | 15.09 | 15.50 | 59,349 | +0.34(+2.24%) |
Oct 25, 2022 | 14.72 | 15.18 | 14.70 | 15.16 | 110,555 | +0.47(+3.20%) |
Oct 24, 2022 | 15.00 | 15.00 | 14.45 | 14.69 | 140,365 | -0.23(-1.54%) |
Oct 21, 2022 | 15.13 | 15.13 | 14.50 | 14.92 | 85,824 | -0.06(-0.40%) |
Oct 20, 2022 | 14.81 | 15.33 | 14.76 | 14.98 | 73,063 | +0.04(+0.27%) |
Oct 19, 2022 | 15.70 | 15.75 | 14.71 | 14.94 | 234,328 | -0.84(-5.32%) |
Oct 18, 2022 | 15.84 | 15.98 | 15.64 | 15.78 | 137,096 | +0.21(+1.35%) |
Oct 17, 2022 | 14.75 | 15.63 | 14.75 | 15.57 | 188,884 | +0.86(+5.85%) |
Oct 14, 2022 | 14.73 | 14.90 | 14.53 | 14.71 | 99,417 | -0.05(-0.34%) |
Oct 13, 2022 | 13.89 | 14.78 | 13.88 | 14.76 | 97,640 | +0.52(+3.65%) |
Oct 12, 2022 | 14.18 | 14.25 | 13.66 | 14.24 | 107,580 | +0.10(+0.71%) |
Oct 11, 2022 | 13.78 | 14.14 | 13.44 | 14.14 | 123,808 | +0.42(+3.06%) |
Oct 10, 2022 | 13.53 | 13.74 | 13.37 | 13.72 | 81,935 | +0.23(+1.70%) |
Oct 07, 2022 | 13.40 | 13.56 | 13.10 | 13.49 | 143,129 | -0.01(-0.07%) |
Oct 06, 2022 | 13.20 | 13.51 | 13.11 | 13.50 | 87,207 | +0.29(+2.20%) |
Oct 05, 2022 | 13.08 | 13.23 | 12.86 | 13.21 | 99,985 | +0.02(+0.15%) |
Oct 04, 2022 | 13.68 | 13.77 | 13.01 | 13.19 | 106,995 | -0.32(-2.37%) |
Oct 03, 2022 | 12.74 | 13.56 | 12.51 | 13.51 | 156,024 | +1.21(+9.84%) |
Sep 30, 2022 | 12.29 | 12.47 | 12.16 | 12.30 | 77,249 | -0.02(-0.16%) |
Sep 29, 2022 | 12.79 | 12.79 | 12.12 | 12.32 | 78,961 | -0.62(-4.79%) |
Sep 28, 2022 | 12.69 | 13.13 | 12.56 | 12.94 | 80,475 | +0.23(+1.81%) |
Sep 27, 2022 | 12.58 | 12.79 | 12.37 | 12.71 | 89,039 | +0.23(+1.84%) |
Sep 26, 2022 | 12.24 | 12.75 | 12.18 | 12.48 | 118,114 | +0.18(+1.46%) |
Sep 23, 2022 | 12.40 | 12.62 | 12.11 | 12.30 | 99,906 | -0.10(-0.81%) |
Sep 22, 2022 | 12.27 | 12.45 | 12.27 | 12.40 | 96,754 | +0.04(+0.32%) |
Sep 21, 2022 | 12.80 | 12.81 | 12.34 | 12.36 | 144,845 | -0.33(-2.60%) |
Sep 20, 2022 | 12.69 | 12.80 | 12.50 | 12.69 | 96,723 | -0.13(-1.01%) |
Sep 19, 2022 | 12.65 | 12.88 | 12.46 | 12.82 | 127,159 | +0.07(+0.55%) |
Sep 16, 2022 | 12.51 | 12.84 | 12.11 | 12.75 | 275,606 | -0.03(-0.23%) |
Sep 15, 2022 | 11.92 | 12.90 | 11.92 | 12.78 | 188,876 | +0.77(+6.41%) |
Sep 14, 2022 | 12.30 | 12.30 | 11.93 | 12.01 | 132,596 | -0.26(-2.12%) |
Sep 13, 2022 | 12.57 | 12.60 | 12.18 | 12.27 | 91,970 | -0.62(-4.81%) |
Sep 12, 2022 | 12.49 | 12.91 | 12.27 | 12.89 | 119,181 | +0.52(+4.20%) |
Sep 09, 2022 | 12.01 | 12.39 | 11.94 | 12.37 | 103,397 | +0.45(+3.78%) |
Sep 08, 2022 | 12.38 | 12.62 | 11.88 | 11.92 | 186,959 | -0.58(-4.64%) |
Sep 07, 2022 | 13.10 | 13.10 | 12.42 | 12.50 | 142,543 | -0.66(-5.02%) |
Sep 06, 2022 | 12.74 | 13.26 | 12.68 | 13.16 | 131,244 | +0.54(+4.28%) |
Sep 02, 2022 | 11.11 | 12.85 | 11.08 | 12.62 | 336,192 | +0.97(+8.33%) |