Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.37 | 17.67 | 17.02 | 17.14 | 156,031 | -0.06(-0.35%) |
Nov 29, 2022 | 17.26 | 17.59 | 17.00 | 17.20 | 106,002 | -0.02(-0.12%) |
Nov 28, 2022 | 17.69 | 17.74 | 17.01 | 17.22 | 162,550 | -0.66(-3.69%) |
Nov 25, 2022 | 17.96 | 18.05 | 17.39 | 17.88 | 22,871 | -0.19(-1.05%) |
Nov 24, 2022 | 17.98 | 18.19 | 17.56 | 18.07 | 13,764 | +0.21(+1.18%) |
Nov 23, 2022 | 17.26 | 17.97 | 17.15 | 17.86 | 324,738 | +0.61(+3.54%) |
Nov 22, 2022 | 17.25 | 17.33 | 16.85 | 17.25 | 151,520 | +0.05(+0.29%) |
Nov 21, 2022 | 17.28 | 17.50 | 16.51 | 17.20 | 190,233 | -0.03(-0.17%) |
Nov 18, 2022 | 18.03 | 18.21 | 17.23 | 17.23 | 274,987 | -1.04(-5.69%) |
Nov 17, 2022 | 18.38 | 18.80 | 17.84 | 18.27 | 317,380 | -0.73(-3.84%) |
Nov 16, 2022 | 18.85 | 19.13 | 17.90 | 19.00 | 219,891 | +0.18(+0.96%) |
Nov 15, 2022 | 18.76 | 19.09 | 17.87 | 18.82 | 208,414 | +0.55(+3.01%) |
Nov 14, 2022 | 18.22 | 18.95 | 17.55 | 18.27 | 281,799 | +0.15(+0.83%) |
Nov 11, 2022 | 17.66 | 18.12 | 17.09 | 18.12 | 277,700 | +0.82(+4.74%) |
Nov 10, 2022 | 17.03 | 18.25 | 16.81 | 17.30 | 436,897 | +0.05(+0.29%) |
Nov 09, 2022 | 16.68 | 17.63 | 16.60 | 17.25 | 392,042 | +0.90(+5.50%) |
Nov 08, 2022 | 15.93 | 16.98 | 15.80 | 16.35 | 169,209 | +0.45(+2.83%) |
Nov 07, 2022 | 16.59 | 16.59 | 15.65 | 15.90 | 105,390 | -0.66(-3.99%) |
Nov 04, 2022 | 17.17 | 17.23 | 16.35 | 16.56 | 138,733 | -0.04(-0.24%) |
Nov 03, 2022 | 15.50 | 17.10 | 15.43 | 16.60 | 250,951 | +0.90(+5.73%) |
Nov 02, 2022 | 15.74 | 16.17 | 15.51 | 15.70 | 135,401 | -0.33(-2.06%) |
Nov 01, 2022 | 16.13 | 16.19 | 15.77 | 16.03 | 131,275 | -0.14(-0.87%) |
Oct 31, 2022 | 15.57 | 17.60 | 15.00 | 16.17 | 444,070 | +0.90(+5.89%) |
Oct 28, 2022 | 14.97 | 15.60 | 14.81 | 15.27 | 166,904 | +0.20(+1.33%) |
Oct 27, 2022 | 15.20 | 15.54 | 14.93 | 15.07 | 120,320 | -0.33(-2.14%) |
Oct 26, 2022 | 15.17 | 15.90 | 15.17 | 15.40 | 136,577 | +0.18(+1.18%) |
Oct 25, 2022 | 15.26 | 16.32 | 15.01 | 15.22 | 185,076 | +0.35(+2.35%) |
Oct 24, 2022 | 16.10 | 16.13 | 14.85 | 14.87 | 240,327 | -1.13(-7.06%) |
Oct 21, 2022 | 16.43 | 16.60 | 15.90 | 16.00 | 135,805 | -0.45(-2.74%) |
Oct 20, 2022 | 15.35 | 16.55 | 15.30 | 16.45 | 434,227 | +1.17(+7.66%) |
Oct 19, 2022 | 15.15 | 16.60 | 15.15 | 15.28 | 638,704 | +0.33(+2.21%) |
Oct 18, 2022 | 14.14 | 15.15 | 14.00 | 14.95 | 335,633 | +0.93(+6.63%) |
Oct 17, 2022 | 13.69 | 14.14 | 13.56 | 14.02 | 285,313 | +0.42(+3.09%) |
Oct 14, 2022 | 14.09 | 14.09 | 13.33 | 13.60 | 303,005 | -0.37(-2.65%) |
Oct 13, 2022 | 13.89 | 14.28 | 13.26 | 13.97 | 214,410 | -0.12(-0.85%) |
Oct 12, 2022 | 14.02 | 14.70 | 13.54 | 14.09 | 415,664 | -0.25(-1.74%) |
Oct 11, 2022 | 16.77 | 17.50 | 13.65 | 14.34 | 901,725 | -4.77(-24.96%) |
Oct 07, 2022 | 19.11 | 0 | -0.67(-3.39%) | |||
Oct 06, 2022 | 13.50 | 19.87 | 12.49 | 19.78 | 1,380,432 | +6.09(+44.49%) |
Oct 05, 2022 | 13.60 | 14.09 | 13.42 | 13.69 | 53,590 | -0.31(-2.21%) |
Oct 04, 2022 | 13.95 | 14.91 | 13.75 | 14.00 | 198,612 | +0.00(+0.00%) |
Oct 03, 2022 | 12.87 | 14.25 | 12.84 | 14.00 | 144,673 | +1.58(+12.72%) |
Sep 30, 2022 | 12.62 | 13.40 | 12.28 | 12.42 | 155,731 | -0.26(-2.05%) |
Sep 29, 2022 | 13.29 | 13.29 | 12.52 | 12.68 | 75,812 | -0.61(-4.59%) |
Sep 28, 2022 | 12.80 | 13.35 | 12.70 | 13.29 | 362,248 | +0.11(+0.83%) |
Sep 27, 2022 | 13.09 | 13.48 | 12.67 | 13.18 | 130,214 | -0.14(-1.05%) |
Sep 26, 2022 | 13.28 | 14.19 | 13.01 | 13.32 | 131,126 | -0.18(-1.33%) |
Sep 23, 2022 | 14.26 | 14.26 | 13.40 | 13.50 | 183,500 | -0.62(-4.39%) |
Sep 22, 2022 | 15.00 | 15.09 | 14.06 | 14.12 | 87,777 | -0.88(-5.87%) |
Sep 21, 2022 | 14.61 | 15.28 | 14.61 | 15.00 | 70,556 | +0.14(+0.94%) |
Sep 20, 2022 | 14.63 | 14.88 | 14.39 | 14.86 | 80,187 | +0.21(+1.43%) |
Sep 19, 2022 | 14.32 | 14.68 | 14.31 | 14.65 | 85,238 | -0.12(-0.81%) |
Sep 16, 2022 | 14.82 | 14.82 | 14.47 | 14.77 | 75,121 | +0.02(+0.14%) |
Sep 15, 2022 | 15.22 | 15.55 | 14.60 | 14.75 | 108,240 | -0.42(-2.77%) |
Sep 14, 2022 | 14.94 | 15.30 | 14.91 | 15.17 | 99,543 | +0.27(+1.81%) |
Sep 13, 2022 | 15.28 | 15.68 | 14.69 | 14.90 | 173,245 | -0.91(-5.76%) |
Sep 12, 2022 | 16.57 | 16.60 | 15.45 | 15.81 | 212,123 | -0.72(-4.36%) |
Sep 09, 2022 | 16.40 | 17.14 | 16.40 | 16.53 | 132,968 | +0.06(+0.36%) |
Sep 08, 2022 | 16.22 | 16.82 | 16.11 | 16.47 | 130,924 | -0.21(-1.26%) |
Sep 07, 2022 | 16.85 | 17.15 | 16.27 | 16.68 | 207,593 | -0.21(-1.24%) |
Sep 06, 2022 | 16.97 | 17.50 | 16.67 | 16.89 | 202,172 | -0.17(-1.00%) |
Sep 02, 2022 | 17.06 | 0 | +0.12(+0.71%) |