Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.89 | 16.25 | 15.75 | 16.05 | 20,441 | +0.38(+2.43%) |
Nov 29, 2022 | 15.40 | 16.10 | 15.40 | 15.67 | 10,486 | +0.30(+1.95%) |
Nov 28, 2022 | 16.40 | 16.70 | 15.25 | 15.37 | 58,835 | -1.33(-7.96%) |
Nov 25, 2022 | 16.11 | 16.95 | 16.11 | 16.70 | 17,779 | +0.39(+2.39%) |
Nov 23, 2022 | 16.20 | 16.40 | 15.99 | 16.31 | 13,376 | +0.11(+0.68%) |
Nov 22, 2022 | 16.50 | 16.50 | 16.02 | 16.20 | 8,861 | -0.12(-0.77%) |
Nov 21, 2022 | 15.84 | 16.38 | 15.84 | 16.32 | 11,808 | +0.13(+0.83%) |
Nov 18, 2022 | 16.11 | 16.40 | 15.55 | 16.19 | 18,407 | +0.19(+1.19%) |
Nov 17, 2022 | 16.10 | 16.81 | 15.85 | 16.00 | 54,934 | -0.03(-0.19%) |
Nov 16, 2022 | 16.30 | 16.30 | 15.90 | 16.03 | 16,433 | -0.42(-2.55%) |
Nov 15, 2022 | 17.08 | 17.08 | 16.31 | 16.45 | 27,505 | -0.06(-0.35%) |
Nov 14, 2022 | 16.16 | 17.11 | 16.16 | 16.51 | 28,689 | +0.35(+2.15%) |
Nov 11, 2022 | 15.40 | 17.60 | 15.40 | 16.16 | 89,115 | +0.95(+6.25%) |
Nov 10, 2022 | 15.46 | 15.46 | 14.71 | 15.21 | 12,186 | +0.35(+2.36%) |
Nov 09, 2022 | 15.11 | 15.11 | 14.41 | 14.86 | 13,953 | -0.24(-1.59%) |
Nov 08, 2022 | 15.47 | 15.47 | 14.93 | 15.10 | 14,986 | -0.33(-2.14%) |
Nov 07, 2022 | 14.70 | 15.43 | 14.69 | 15.43 | 23,306 | +0.60(+4.05%) |
Nov 04, 2022 | 14.07 | 15.15 | 14.07 | 14.83 | 15,585 | +0.88(+6.31%) |
Nov 03, 2022 | 13.76 | 13.98 | 13.53 | 13.95 | 8,617 | +0.22(+1.60%) |
Nov 02, 2022 | 13.95 | 14.22 | 13.50 | 13.73 | 6,765 | -0.15(-1.08%) |
Nov 01, 2022 | 13.48 | 14.06 | 13.48 | 13.88 | 13,805 | +0.41(+3.04%) |
Oct 31, 2022 | 13.90 | 13.92 | 13.46 | 13.47 | 39,213 | -0.37(-2.67%) |
Oct 28, 2022 | 14.19 | 14.19 | 13.71 | 13.84 | 15,791 | -0.41(-2.88%) |
Oct 27, 2022 | 14.92 | 14.92 | 14.25 | 14.25 | 9,895 | -0.93(-6.13%) |
Oct 26, 2022 | 14.53 | 15.18 | 14.53 | 15.18 | 13,043 | +0.40(+2.71%) |
Oct 25, 2022 | 14.20 | 14.78 | 14.04 | 14.78 | 10,771 | +0.63(+4.45%) |
Oct 24, 2022 | 14.10 | 14.18 | 13.81 | 14.15 | 24,248 | -0.27(-1.87%) |
Oct 21, 2022 | 14.13 | 14.47 | 14.00 | 14.42 | 22,047 | +0.27(+1.91%) |
Oct 20, 2022 | 14.17 | 14.68 | 14.02 | 14.15 | 18,195 | -0.30(-2.08%) |
Oct 19, 2022 | 14.48 | 14.48 | 14.30 | 14.45 | 4,011 | +0.02(+0.14%) |
Oct 18, 2022 | 14.46 | 14.65 | 14.28 | 14.43 | 24,950 | +0.15(+1.05%) |
Oct 17, 2022 | 14.33 | 14.62 | 14.20 | 14.28 | 9,277 | -0.05(-0.35%) |
Oct 14, 2022 | 14.13 | 14.34 | 14.04 | 14.33 | 9,864 | +0.29(+2.07%) |
Oct 13, 2022 | 13.68 | 14.19 | 13.60 | 14.04 | 26,116 | +0.13(+0.93%) |
Oct 12, 2022 | 13.98 | 14.16 | 13.69 | 13.91 | 18,592 | -0.05(-0.36%) |
Oct 11, 2022 | 14.18 | 14.40 | 13.23 | 13.96 | 13,658 | -0.14(-0.99%) |
Oct 10, 2022 | 14.84 | 14.84 | 14.10 | 14.10 | 20,137 | -0.72(-4.86%) |
Oct 07, 2022 | 14.97 | 15.25 | 14.55 | 14.82 | 25,328 | -0.13(-0.87%) |
Oct 06, 2022 | 14.39 | 15.15 | 14.23 | 14.95 | 56,062 | +0.46(+3.17%) |
Oct 05, 2022 | 13.80 | 14.68 | 13.47 | 14.49 | 39,217 | +0.67(+4.81%) |
Oct 04, 2022 | 13.63 | 14.08 | 13.63 | 13.82 | 27,705 | +0.41(+3.09%) |
Oct 03, 2022 | 13.00 | 13.76 | 13.00 | 13.41 | 13,949 | +0.41(+3.15%) |
Sep 30, 2022 | 13.40 | 13.60 | 12.88 | 13.00 | 23,190 | -0.11(-0.84%) |
Sep 29, 2022 | 13.42 | 13.86 | 12.84 | 13.11 | 43,994 | -0.89(-6.36%) |
Sep 28, 2022 | 14.10 | 14.25 | 13.57 | 14.00 | 30,835 | -0.01(-0.07%) |
Sep 27, 2022 | 13.32 | 14.29 | 13.31 | 14.01 | 38,255 | +0.86(+6.54%) |
Sep 26, 2022 | 13.12 | 13.68 | 13.05 | 13.15 | 26,052 | -0.08(-0.60%) |
Sep 23, 2022 | 13.92 | 13.94 | 13.04 | 13.23 | 40,873 | -0.69(-4.96%) |
Sep 22, 2022 | 14.23 | 14.31 | 13.92 | 13.92 | 27,481 | -0.38(-2.66%) |
Sep 21, 2022 | 14.38 | 14.80 | 14.05 | 14.30 | 34,089 | -0.13(-0.90%) |
Sep 20, 2022 | 13.55 | 14.70 | 13.55 | 14.43 | 51,518 | +1.49(+11.51%) |
Sep 19, 2022 | 13.04 | 13.19 | 12.77 | 12.94 | 24,728 | -0.39(-2.93%) |
Sep 16, 2022 | 13.67 | 13.87 | 13.14 | 13.33 | 39,890 | -0.78(-5.53%) |
Sep 15, 2022 | 14.18 | 14.30 | 14.02 | 14.11 | 20,239 | -0.15(-1.05%) |
Sep 14, 2022 | 14.19 | 14.48 | 14.19 | 14.26 | 23,008 | +0.28(+2.00%) |
Sep 13, 2022 | 14.08 | 14.66 | 13.98 | 13.98 | 45,560 | -0.22(-1.55%) |
Sep 12, 2022 | 14.30 | 14.47 | 14.15 | 14.20 | 31,517 | +0.15(+1.07%) |
Sep 09, 2022 | 14.01 | 14.49 | 13.85 | 14.05 | 46,550 | +0.21(+1.52%) |
Sep 08, 2022 | 13.15 | 13.93 | 13.15 | 13.84 | 40,556 | +0.81(+6.22%) |
Sep 07, 2022 | 13.67 | 13.67 | 12.71 | 13.03 | 106,239 | -0.63(-4.61%) |
Sep 06, 2022 | 13.81 | 14.10 | 13.66 | 13.66 | 18,997 | -0.15(-1.09%) |
Sep 02, 2022 | 14.16 | 14.16 | 13.76 | 13.81 | 28,523 | +0.01(+0.07%) |