Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.52 | 14.30 | 13.11 | 14.30 | 501,601 | +0.89(+6.64%) |
Nov 29, 2022 | 13.20 | 13.54 | 12.83 | 13.41 | 389,131 | +0.12(+0.90%) |
Nov 28, 2022 | 13.20 | 13.59 | 13.10 | 13.29 | 387,230 | +0.01(+0.08%) |
Nov 25, 2022 | 13.86 | 13.86 | 13.25 | 13.28 | 159,871 | -0.69(-4.94%) |
Nov 23, 2022 | 13.04 | 14.05 | 12.89 | 13.97 | 249,738 | +0.91(+6.97%) |
Nov 22, 2022 | 13.33 | 13.33 | 12.44 | 13.06 | 389,846 | -0.28(-2.10%) |
Nov 21, 2022 | 13.45 | 13.69 | 13.15 | 13.34 | 408,180 | -0.25(-1.84%) |
Nov 18, 2022 | 14.09 | 14.24 | 13.34 | 13.59 | 292,501 | -0.06(-0.44%) |
Nov 17, 2022 | 13.54 | 13.88 | 13.15 | 13.65 | 341,741 | -0.41(-2.92%) |
Nov 16, 2022 | 15.20 | 15.20 | 14.00 | 14.06 | 394,716 | -1.50(-9.64%) |
Nov 15, 2022 | 15.70 | 16.42 | 15.21 | 15.56 | 420,504 | +0.46(+3.05%) |
Nov 14, 2022 | 15.96 | 16.21 | 15.09 | 15.10 | 319,849 | -1.08(-6.67%) |
Nov 11, 2022 | 14.58 | 16.24 | 14.14 | 16.18 | 805,863 | +1.58(+10.82%) |
Nov 10, 2022 | 14.15 | 14.96 | 14.15 | 14.60 | 692,962 | +1.45(+11.03%) |
Nov 09, 2022 | 13.65 | 13.78 | 12.97 | 13.15 | 333,363 | -0.68(-4.92%) |
Nov 08, 2022 | 14.66 | 14.78 | 13.65 | 13.83 | 479,508 | -0.58(-4.02%) |
Nov 07, 2022 | 15.42 | 15.42 | 14.14 | 14.41 | 348,769 | -0.77(-5.07%) |
Nov 04, 2022 | 16.47 | 16.63 | 14.41 | 15.18 | 438,671 | -1.11(-6.81%) |
Nov 03, 2022 | 16.12 | 16.97 | 15.83 | 16.29 | 322,638 | -0.02(-0.12%) |
Nov 02, 2022 | 17.40 | 17.71 | 16.11 | 16.31 | 643,431 | -1.00(-5.78%) |
Nov 01, 2022 | 18.18 | 18.38 | 17.23 | 17.31 | 300,883 | -0.36(-2.04%) |
Oct 31, 2022 | 17.95 | 18.35 | 17.48 | 17.67 | 424,704 | -0.53(-2.91%) |
Oct 28, 2022 | 18.47 | 18.74 | 17.95 | 18.20 | 254,860 | -0.27(-1.46%) |
Oct 27, 2022 | 18.30 | 19.16 | 18.30 | 18.47 | 235,327 | +0.17(+0.93%) |
Oct 26, 2022 | 18.76 | 20.18 | 18.27 | 18.30 | 547,424 | -0.86(-4.49%) |
Oct 25, 2022 | 17.79 | 19.18 | 17.42 | 19.16 | 598,593 | +1.77(+10.18%) |
Oct 24, 2022 | 18.11 | 18.11 | 16.74 | 17.39 | 438,789 | -0.57(-3.17%) |
Oct 21, 2022 | 17.09 | 18.04 | 16.51 | 17.96 | 373,231 | +0.86(+5.03%) |
Oct 20, 2022 | 16.74 | 17.95 | 16.70 | 17.10 | 299,280 | +0.40(+2.40%) |
Oct 19, 2022 | 16.79 | 17.10 | 16.37 | 16.70 | 289,789 | -0.33(-1.94%) |
Oct 18, 2022 | 16.84 | 17.41 | 16.42 | 17.03 | 380,317 | +1.25(+7.92%) |
Oct 17, 2022 | 14.91 | 16.25 | 14.85 | 15.78 | 592,373 | +1.60(+11.28%) |
Oct 14, 2022 | 15.14 | 15.20 | 14.04 | 14.18 | 509,195 | -0.61(-4.12%) |
Oct 13, 2022 | 14.39 | 15.09 | 14.00 | 14.79 | 724,629 | -0.41(-2.70%) |
Oct 12, 2022 | 15.65 | 15.76 | 14.86 | 15.20 | 455,197 | -0.39(-2.50%) |
Oct 11, 2022 | 15.34 | 15.92 | 14.63 | 15.59 | 561,411 | +0.15(+0.97%) |
Oct 10, 2022 | 17.44 | 17.44 | 15.39 | 15.44 | 484,590 | -1.99(-11.42%) |
Oct 07, 2022 | 18.38 | 18.52 | 17.41 | 17.43 | 406,339 | -1.61(-8.46%) |
Oct 06, 2022 | 19.41 | 19.94 | 18.91 | 19.04 | 339,597 | -0.54(-2.76%) |
Oct 05, 2022 | 18.13 | 19.76 | 18.13 | 19.58 | 378,713 | +0.60(+3.16%) |
Oct 04, 2022 | 18.62 | 19.55 | 18.62 | 18.98 | 547,987 | +0.98(+5.44%) |
Oct 03, 2022 | 18.36 | 18.57 | 17.47 | 18.00 | 343,796 | +0.01(+0.06%) |
Sep 30, 2022 | 18.66 | 19.04 | 17.96 | 17.99 | 333,626 | -0.69(-3.69%) |
Sep 29, 2022 | 18.36 | 18.71 | 17.92 | 18.68 | 329,434 | -0.21(-1.11%) |
Sep 28, 2022 | 18.26 | 18.98 | 17.95 | 18.89 | 417,908 | +0.83(+4.60%) |
Sep 27, 2022 | 17.11 | 18.31 | 17.11 | 18.06 | 540,113 | +1.42(+8.53%) |
Sep 26, 2022 | 16.65 | 17.29 | 16.62 | 16.64 | 566,678 | -0.16(-0.95%) |
Sep 23, 2022 | 16.79 | 17.40 | 16.41 | 16.80 | 460,784 | -0.35(-2.04%) |
Sep 22, 2022 | 17.63 | 17.89 | 16.77 | 17.15 | 473,896 | -0.83(-4.62%) |
Sep 21, 2022 | 18.52 | 19.02 | 17.97 | 17.98 | 571,590 | -0.49(-2.65%) |
Sep 20, 2022 | 19.16 | 19.44 | 18.45 | 18.47 | 378,642 | -1.15(-5.86%) |
Sep 19, 2022 | 19.05 | 19.69 | 18.80 | 19.62 | 423,497 | +0.13(+0.67%) |
Sep 16, 2022 | 20.45 | 20.78 | 19.17 | 19.49 | 1,733,425 | -1.55(-7.37%) |
Sep 15, 2022 | 21.01 | 22.13 | 20.86 | 21.04 | 496,714 | -0.39(-1.82%) |
Sep 14, 2022 | 20.99 | 21.47 | 20.36 | 21.43 | 664,633 | +0.44(+2.10%) |
Sep 13, 2022 | 20.41 | 21.38 | 20.35 | 20.99 | 534,277 | -0.90(-4.11%) |
Sep 12, 2022 | 22.03 | 22.79 | 21.75 | 21.89 | 755,464 | +0.19(+0.88%) |
Sep 09, 2022 | 21.13 | 21.76 | 20.89 | 21.70 | 655,749 | +0.98(+4.73%) |
Sep 08, 2022 | 19.76 | 20.82 | 19.76 | 20.72 | 423,387 | +0.34(+1.67%) |
Sep 07, 2022 | 19.02 | 20.77 | 18.90 | 20.38 | 650,138 | +1.25(+6.53%) |
Sep 06, 2022 | 18.66 | 19.47 | 18.37 | 19.13 | 621,214 | +0.44(+2.35%) |
Sep 02, 2022 | 19.88 | 19.88 | 18.30 | 18.69 | 562,333 | -0.40(-2.10%) |