Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.02 | 15.63 | 14.92 | 15.60 | 856,785 | +0.86(+5.80%) |
Nov 29, 2022 | 14.58 | 14.90 | 14.50 | 14.74 | 550,202 | -0.35(-2.32%) |
Nov 28, 2022 | 15.34 | 15.53 | 15.06 | 15.09 | 697,109 | -0.41(-2.65%) |
Nov 25, 2022 | 15.35 | 15.59 | 15.33 | 15.50 | 513,083 | +0.13(+0.85%) |
Nov 23, 2022 | 15.15 | 15.38 | 15.07 | 15.37 | 835,968 | +0.05(+0.33%) |
Nov 22, 2022 | 15.27 | 15.41 | 15.12 | 15.32 | 696,995 | -0.20(-1.29%) |
Nov 21, 2022 | 15.47 | 15.71 | 15.35 | 15.52 | 950,596 | -0.18(-1.15%) |
Nov 18, 2022 | 15.80 | 15.82 | 15.46 | 15.70 | 548,104 | +0.31(+2.01%) |
Nov 17, 2022 | 14.99 | 15.44 | 14.97 | 15.39 | 951,798 | -0.02(-0.13%) |
Nov 16, 2022 | 15.89 | 15.95 | 15.38 | 15.41 | 684,885 | -0.66(-4.14%) |
Nov 15, 2022 | 16.27 | 16.35 | 15.71 | 16.07 | 1,478,440 | +0.15(+0.97%) |
Nov 14, 2022 | 16.06 | 16.51 | 15.80 | 15.92 | 1,475,521 | -0.81(-4.84%) |
Nov 11, 2022 | 16.40 | 16.79 | 16.20 | 16.73 | 635,799 | +1.30(+8.43%) |
Nov 10, 2022 | 14.48 | 15.43 | 14.48 | 15.43 | 990,974 | +2.42(+18.60%) |
Nov 09, 2022 | 13.36 | 13.42 | 13.00 | 13.01 | 663,219 | -0.03(-0.23%) |
Nov 08, 2022 | 12.86 | 13.33 | 12.77 | 13.04 | 1,660,567 | +0.28(+2.19%) |
Nov 07, 2022 | 12.79 | 12.80 | 12.48 | 12.76 | 1,621,013 | -0.17(-1.31%) |
Nov 04, 2022 | 12.83 | 13.08 | 12.59 | 12.93 | 1,642,251 | +0.14(+1.09%) |
Nov 03, 2022 | 13.20 | 13.96 | 12.60 | 12.79 | 1,109,886 | -0.90(-6.57%) |
Nov 02, 2022 | 14.17 | 13.68 | 13.69 | 837,303 | -0.42(-2.98%) | |
Nov 01, 2022 | 14.33 | 14.34 | 14.03 | 14.11 | 692,608 | -0.26(-1.82%) |
Oct 31, 2022 | 14.25 | 14.47 | 14.08 | 14.37 | 852,916 | -0.10(-0.69%) |
Oct 28, 2022 | 14.11 | 14.47 | 13.98 | 14.47 | 595,119 | +0.15(+1.05%) |
Oct 27, 2022 | 14.54 | 14.69 | 14.29 | 14.32 | 635,995 | -0.19(-1.31%) |
Oct 26, 2022 | 14.20 | 14.80 | 14.13 | 14.51 | 367,926 | +0.24(+1.68%) |
Oct 25, 2022 | 13.71 | 14.35 | 13.70 | 14.27 | 983,221 | +0.89(+6.69%) |
Oct 24, 2022 | 13.35 | 13.50 | 13.06 | 13.38 | 925,109 | +0.31(+2.41%) |
Oct 21, 2022 | 13.12 | 13.36 | 12.84 | 13.06 | 1,411,108 | -0.05(-0.38%) |
Oct 20, 2022 | 13.04 | 13.40 | 13.00 | 13.11 | 552,172 | +0.29(+2.26%) |
Oct 19, 2022 | 12.93 | 13.10 | 12.71 | 12.82 | 466,135 | -0.54(-4.08%) |
Oct 18, 2022 | 13.82 | 13.88 | 13.22 | 13.37 | 673,251 | +0.08(+0.56%) |
Oct 17, 2022 | 13.19 | 13.42 | 13.17 | 13.29 | 847,596 | +1.04(+8.49%) |
Oct 14, 2022 | 12.94 | 13.11 | 12.25 | 12.25 | 818,339 | -0.20(-1.61%) |
Oct 13, 2022 | 11.58 | 12.61 | 11.53 | 12.45 | 1,138,346 | +0.21(+1.72%) |
Oct 12, 2022 | 12.12 | 12.38 | 12.08 | 12.24 | 513,639 | +0.14(+1.16%) |
Oct 11, 2022 | 12.36 | 12.44 | 12.05 | 12.10 | 1,087,103 | -0.17(-1.39%) |
Oct 10, 2022 | 12.73 | 12.76 | 12.17 | 12.27 | 824,656 | -0.47(-3.69%) |
Oct 07, 2022 | 12.87 | 12.99 | 12.57 | 12.74 | 733,524 | -0.87(-6.39%) |
Oct 06, 2022 | 13.79 | 13.95 | 13.60 | 13.61 | 864,018 | -0.14(-1.02%) |
Oct 05, 2022 | 13.77 | 13.92 | 13.53 | 13.75 | 626,437 | -0.13(-0.94%) |
Oct 04, 2022 | 13.57 | 13.97 | 13.57 | 13.88 | 1,072,523 | +0.97(+7.51%) |
Oct 03, 2022 | 12.69 | 13.00 | 12.57 | 12.91 | 992,380 | +0.39(+3.12%) |
Sep 30, 2022 | 12.22 | 12.77 | 12.16 | 12.52 | 971,561 | +0.45(+3.73%) |
Sep 29, 2022 | 12.09 | 12.15 | 11.90 | 12.07 | 898,885 | -0.34(-2.74%) |
Sep 28, 2022 | 11.95 | 12.45 | 11.87 | 12.41 | 1,001,671 | +0.24(+1.97%) |
Sep 27, 2022 | 12.43 | 12.53 | 12.00 | 12.17 | 1,784,116 | +0.13(+1.08%) |
Sep 26, 2022 | 12.39 | 12.52 | 12.00 | 12.04 | 1,050,516 | -0.15(-1.23%) |
Sep 23, 2022 | 12.36 | 12.44 | 12.05 | 12.19 | 1,424,732 | -0.31(-2.48%) |
Sep 22, 2022 | 12.65 | 12.66 | 12.39 | 12.50 | 1,071,687 | -0.15(-1.19%) |
Sep 21, 2022 | 12.75 | 13.11 | 12.65 | 12.65 | 1,455,310 | -0.03(-0.24%) |
Sep 20, 2022 | 12.71 | 12.78 | 12.47 | 12.68 | 1,400,349 | -0.44(-3.35%) |
Sep 19, 2022 | 12.95 | 13.20 | 12.95 | 13.12 | 1,019,036 | -0.07(-0.53%) |
Sep 16, 2022 | 13.15 | 13.40 | 13.07 | 13.19 | 811,027 | -0.58(-4.21%) |
Sep 15, 2022 | 13.77 | 14.17 | 13.72 | 13.77 | 2,135,343 | -0.42(-2.96%) |
Sep 14, 2022 | 14.17 | 14.21 | 13.94 | 14.19 | 987,857 | +0.39(+2.83%) |
Sep 13, 2022 | 14.26 | 14.35 | 13.76 | 13.80 | 1,582,302 | -1.58(-10.30%) |
Sep 12, 2022 | 15.17 | 15.47 | 15.12 | 15.38 | 967,054 | +0.39(+2.64%) |
Sep 09, 2022 | 14.77 | 15.01 | 14.72 | 14.99 | 821,224 | +0.38(+2.60%) |
Sep 08, 2022 | 14.44 | 14.69 | 14.19 | 14.61 | 1,196,355 | -0.50(-3.31%) |
Sep 07, 2022 | 14.53 | 15.12 | 14.52 | 15.11 | 520,218 | +0.45(+3.07%) |
Sep 06, 2022 | 14.80 | 14.87 | 14.44 | 14.66 | 1,064,986 | -0.02(-0.10%) |
Sep 02, 2022 | 15.29 | 15.31 | 14.55 | 14.68 | 1,280,736 | -0.29(-1.97%) |