Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.65 | 14.68 | 14.40 | 14.68 | 169,645 | +0.23(+1.61%) |
Nov 29, 2022 | 14.63 | 14.63 | 14.33 | 14.45 | 196,835 | -0.11(-0.74%) |
Nov 28, 2022 | 14.61 | 14.71 | 14.44 | 14.55 | 210,325 | -0.29(-1.98%) |
Nov 25, 2022 | 14.54 | 14.86 | 14.41 | 14.85 | 282,388 | +0.36(+2.46%) |
Nov 23, 2022 | 14.15 | 14.50 | 14.14 | 14.49 | 220,973 | +0.27(+1.88%) |
Nov 22, 2022 | 14.40 | 14.49 | 14.17 | 14.22 | 204,890 | -0.06(-0.44%) |
Nov 21, 2022 | 14.09 | 14.38 | 14.09 | 14.29 | 136,570 | +0.12(+0.82%) |
Nov 18, 2022 | 14.03 | 14.22 | 13.95 | 14.17 | 99,925 | +0.15(+1.08%) |
Nov 17, 2022 | 14.04 | 14.12 | 13.91 | 14.02 | 132,816 | -0.14(-1.01%) |
Nov 16, 2022 | 13.96 | 14.45 | 13.93 | 14.16 | 141,207 | -0.02(-0.13%) |
Nov 15, 2022 | 14.28 | 14.41 | 14.17 | 14.18 | 163,230 | -0.09(-0.63%) |
Nov 14, 2022 | 14.02 | 14.33 | 14.02 | 14.27 | 132,990 | +0.25(+1.78%) |
Nov 11, 2022 | 14.10 | 14.30 | 13.98 | 14.02 | 320,812 | -0.16(-1.13%) |
Nov 10, 2022 | 14.50 | 14.56 | 14.09 | 14.18 | 364,720 | -0.38(-2.63%) |
Nov 09, 2022 | 14.63 | 14.90 | 14.49 | 14.56 | 184,734 | -0.17(-1.15%) |
Nov 08, 2022 | 14.86 | 14.97 | 14.65 | 14.73 | 274,851 | -0.05(-0.36%) |
Nov 07, 2022 | 14.89 | 14.89 | 14.52 | 14.79 | 240,362 | -0.11(-0.72%) |
Nov 04, 2022 | 14.69 | 14.96 | 14.65 | 14.89 | 235,150 | +0.35(+2.39%) |
Nov 03, 2022 | 14.36 | 14.63 | 14.28 | 14.55 | 286,883 | +0.14(+0.99%) |
Nov 02, 2022 | 14.59 | 14.69 | 14.38 | 14.40 | 204,403 | +0.10(+0.69%) |
Nov 01, 2022 | 14.58 | 14.67 | 14.25 | 14.30 | 191,060 | -0.28(-1.90%) |
Oct 31, 2022 | 14.65 | 14.86 | 14.55 | 14.58 | 160,421 | -0.17(-1.12%) |
Oct 28, 2022 | 14.75 | 14.82 | 14.61 | 14.75 | 212,310 | +0.07(+0.48%) |
Oct 27, 2022 | 14.77 | 14.83 | 14.66 | 14.68 | 194,676 | +0.05(+0.36%) |
Oct 26, 2022 | 14.59 | 14.76 | 14.54 | 14.62 | 270,021 | +0.08(+0.54%) |
Oct 25, 2022 | 14.35 | 14.58 | 14.32 | 14.54 | 151,663 | +0.22(+1.53%) |
Oct 24, 2022 | 14.47 | 14.52 | 14.27 | 14.33 | 180,917 | -0.14(-0.97%) |
Oct 21, 2022 | 14.19 | 14.47 | 14.17 | 14.47 | 256,048 | +0.28(+1.97%) |
Oct 20, 2022 | 14.34 | 14.43 | 14.19 | 14.19 | 175,001 | -0.08(-0.55%) |
Oct 19, 2022 | 14.13 | 14.32 | 14.09 | 14.27 | 141,267 | +0.09(+0.62%) |
Oct 18, 2022 | 14.06 | 14.18 | 13.95 | 14.18 | 198,659 | +0.20(+1.44%) |
Oct 17, 2022 | 13.89 | 14.05 | 13.77 | 13.98 | 237,788 | +0.42(+3.10%) |
Oct 14, 2022 | 14.18 | 14.28 | 13.56 | 13.56 | 328,734 | -0.58(-4.08%) |
Oct 13, 2022 | 13.99 | 14.26 | 13.91 | 14.13 | 152,758 | +0.04(+0.25%) |
Oct 12, 2022 | 14.04 | 14.17 | 13.99 | 14.10 | 121,808 | -0.01(-0.06%) |
Oct 11, 2022 | 13.99 | 14.23 | 13.92 | 14.11 | 130,146 | +0.09(+0.62%) |
Oct 10, 2022 | 14.21 | 14.29 | 14.00 | 14.02 | 125,182 | -0.19(-1.35%) |
Oct 07, 2022 | 14.23 | 14.34 | 14.10 | 14.21 | 117,366 | -0.03(-0.18%) |
Oct 06, 2022 | 14.17 | 14.32 | 14.10 | 14.24 | 142,687 | +0.07(+0.49%) |
Oct 05, 2022 | 14.13 | 14.34 | 13.88 | 14.17 | 236,217 | +0.02(+0.12%) |
Oct 04, 2022 | 13.99 | 14.26 | 13.87 | 14.15 | 485,268 | +0.62(+4.59%) |
Oct 03, 2022 | 13.39 | 13.78 | 13.38 | 13.53 | 431,373 | +0.37(+2.79%) |
Sep 30, 2022 | 13.34 | 13.50 | 13.15 | 13.16 | 615,589 | -0.17(-1.31%) |
Sep 29, 2022 | 13.74 | 13.74 | 13.34 | 13.34 | 376,830 | -0.56(-4.03%) |
Sep 28, 2022 | 13.64 | 13.98 | 13.60 | 13.90 | 190,741 | +0.38(+2.78%) |
Sep 27, 2022 | 13.69 | 13.75 | 13.40 | 13.52 | 163,380 | +0.04(+0.26%) |
Sep 26, 2022 | 13.80 | 13.92 | 13.39 | 13.49 | 325,811 | -0.38(-2.71%) |
Sep 23, 2022 | 14.28 | 14.28 | 13.77 | 13.86 | 303,577 | -0.62(-4.29%) |
Sep 22, 2022 | 14.17 | 14.53 | 14.10 | 14.48 | 189,399 | +0.30(+2.10%) |
Sep 21, 2022 | 14.34 | 14.50 | 14.17 | 14.19 | 179,541 | -0.17(-1.16%) |
Sep 20, 2022 | 14.52 | 14.58 | 14.29 | 14.35 | 102,550 | -0.17(-1.20%) |
Sep 19, 2022 | 14.36 | 14.55 | 14.36 | 14.53 | 124,838 | -0.01(-0.06%) |
Sep 16, 2022 | 14.53 | 14.60 | 14.36 | 14.54 | 360,443 | -0.11(-0.78%) |
Sep 15, 2022 | 14.75 | 14.79 | 14.59 | 14.65 | 98,905 | -0.07(-0.48%) |
Sep 14, 2022 | 14.79 | 14.87 | 14.72 | 14.72 | 158,500 | +0.04(+0.30%) |
Sep 13, 2022 | 14.85 | 14.92 | 14.63 | 14.68 | 186,001 | -0.11(-0.77%) |
Sep 12, 2022 | 14.72 | 14.91 | 14.61 | 14.79 | 250,647 | +0.21(+1.44%) |
Sep 09, 2022 | 14.63 | 14.72 | 14.52 | 14.58 | 286,204 | +0.04(+0.30%) |
Sep 08, 2022 | 14.73 | 14.75 | 14.46 | 14.54 | 334,338 | -0.17(-1.19%) |
Sep 07, 2022 | 14.63 | 14.74 | 14.52 | 14.71 | 121,344 | +0.07(+0.48%) |
Sep 06, 2022 | 14.48 | 14.75 | 14.46 | 14.64 | 182,949 | +0.23(+1.58%) |
Sep 02, 2022 | 14.52 | 14.64 | 14.33 | 14.41 | 168,640 | -0.06(-0.42%) |