Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.76 | 15.86 | 15.70 | 15.85 | 217,290 | +0.08(+0.53%) |
Nov 29, 2022 | 15.68 | 15.79 | 15.67 | 15.76 | 301,617 | +0.00(+0.00%) |
Nov 28, 2022 | 15.70 | 15.80 | 15.70 | 15.76 | 153,290 | -0.03(-0.20%) |
Nov 25, 2022 | 15.72 | 15.80 | 15.72 | 15.79 | 27,446 | -0.01(-0.04%) |
Nov 23, 2022 | 15.77 | 15.81 | 15.68 | 15.80 | 218,876 | +0.06(+0.35%) |
Nov 22, 2022 | 15.76 | 15.79 | 15.63 | 15.74 | 408,300 | +0.04(+0.24%) |
Nov 21, 2022 | 15.65 | 15.74 | 15.64 | 15.71 | 497,321 | +0.06(+0.36%) |
Nov 18, 2022 | 15.62 | 15.71 | 15.62 | 15.65 | 138,563 | +0.02(+0.12%) |
Nov 17, 2022 | 15.67 | 15.71 | 15.62 | 15.63 | 279,381 | -0.06(-0.36%) |
Nov 16, 2022 | 15.64 | 15.72 | 15.64 | 15.69 | 162,159 | +0.01(+0.06%) |
Nov 15, 2022 | 15.79 | 15.79 | 15.61 | 15.68 | 184,073 | -0.03(-0.18%) |
Nov 14, 2022 | 15.67 | 15.74 | 15.64 | 15.71 | 410,820 | +0.03(+0.18%) |
Nov 11, 2022 | 15.81 | 15.81 | 15.66 | 15.68 | 295,659 | -0.02(-0.12%) |
Nov 10, 2022 | 15.50 | 15.73 | 15.50 | 15.70 | 358,314 | +0.22(+1.44%) |
Nov 09, 2022 | 15.46 | 15.48 | 15.38 | 15.47 | 135,205 | +0.02(+0.12%) |
Nov 08, 2022 | 15.42 | 15.49 | 15.38 | 15.46 | 413,608 | +0.06(+0.36%) |
Nov 07, 2022 | 15.41 | 15.48 | 15.39 | 15.40 | 99,518 | -0.06(-0.36%) |
Nov 04, 2022 | 15.41 | 15.47 | 15.34 | 15.46 | 568,979 | +0.11(+0.73%) |
Nov 03, 2022 | 15.36 | 15.42 | 15.34 | 15.34 | 74,439 | -0.07(-0.45%) |
Nov 02, 2022 | 15.43 | 15.53 | 15.40 | 15.41 | 140,870 | -0.01(-0.09%) |
Nov 01, 2022 | 15.38 | 15.48 | 15.32 | 15.43 | 108,540 | +0.03(+0.18%) |
Oct 31, 2022 | 15.37 | 15.42 | 15.36 | 15.40 | 75,687 | +0.02(+0.12%) |
Oct 28, 2022 | 15.35 | 15.44 | 15.35 | 15.38 | 77,332 | +0.02(+0.12%) |
Oct 27, 2022 | 15.33 | 15.40 | 15.30 | 15.36 | 753,680 | +0.03(+0.18%) |
Oct 26, 2022 | 15.34 | 15.37 | 15.29 | 15.34 | 455,153 | +0.05(+0.30%) |
Oct 25, 2022 | 15.32 | 15.39 | 15.27 | 15.29 | 519,411 | -0.03(-0.18%) |
Oct 24, 2022 | 15.35 | 15.36 | 15.28 | 15.32 | 214,339 | -0.07(-0.48%) |
Oct 21, 2022 | 15.34 | 15.39 | 15.31 | 15.39 | 249,206 | +0.03(+0.18%) |
Oct 20, 2022 | 15.41 | 15.44 | 15.34 | 15.36 | 122,472 | -0.02(-0.12%) |
Oct 19, 2022 | 15.43 | 15.47 | 15.38 | 15.38 | 136,082 | -0.08(-0.54%) |
Oct 18, 2022 | 15.45 | 15.50 | 15.38 | 15.47 | 283,340 | +0.05(+0.30%) |
Oct 17, 2022 | 15.45 | 15.49 | 15.40 | 15.42 | 96,846 | -0.04(-0.24%) |
Oct 14, 2022 | 15.38 | 15.47 | 15.33 | 15.46 | 232,418 | +0.05(+0.30%) |
Oct 13, 2022 | 15.41 | 15.48 | 15.35 | 15.41 | 654,979 | -0.06(-0.42%) |
Oct 12, 2022 | 15.47 | 15.53 | 15.43 | 15.47 | 176,176 | -0.03(-0.21%) |
Oct 11, 2022 | 15.52 | 15.59 | 15.48 | 15.51 | 76,103 | -0.01(-0.08%) |
Oct 10, 2022 | 15.56 | 15.57 | 15.50 | 15.52 | 42,518 | -0.04(-0.24%) |
Oct 07, 2022 | 15.55 | 15.62 | 15.53 | 15.56 | 88,590 | -0.01(-0.06%) |
Oct 06, 2022 | 15.59 | 15.65 | 15.57 | 15.57 | 114,302 | -0.05(-0.30%) |
Oct 05, 2022 | 15.58 | 15.66 | 15.49 | 15.61 | 99,111 | +0.06(+0.36%) |
Oct 04, 2022 | 15.56 | 15.59 | 15.53 | 15.56 | 70,664 | +0.09(+0.60%) |
Oct 03, 2022 | 15.49 | 15.54 | 15.47 | 15.47 | 79,945 | +0.03(+0.17%) |
Sep 30, 2022 | 15.53 | 15.54 | 15.43 | 15.44 | 70,868 | -0.06(-0.36%) |
Sep 29, 2022 | 15.58 | 15.58 | 15.49 | 15.49 | 43,646 | -0.12(-0.77%) |
Sep 28, 2022 | 15.61 | 15.66 | 15.60 | 15.61 | 151,901 | -0.01(-0.06%) |
Sep 27, 2022 | 15.72 | 15.82 | 15.61 | 15.62 | 438,856 | -0.11(-0.70%) |
Sep 26, 2022 | 15.79 | 15.83 | 15.73 | 15.73 | 70,771 | -0.11(-0.70%) |
Sep 23, 2022 | 15.90 | 15.93 | 15.83 | 15.84 | 89,383 | -0.07(-0.46%) |
Sep 22, 2022 | 15.95 | 15.99 | 15.92 | 15.92 | 33,742 | -0.07(-0.44%) |
Sep 21, 2022 | 16.08 | 16.08 | 15.94 | 15.99 | 130,539 | -0.01(-0.08%) |
Sep 20, 2022 | 16.07 | 16.08 | 16.00 | 16.00 | 83,134 | -0.06(-0.40%) |
Sep 19, 2022 | 16.08 | 16.15 | 16.04 | 16.07 | 69,432 | -0.08(-0.51%) |
Sep 16, 2022 | 16.15 | 16.16 | 16.07 | 16.15 | 62,163 | +0.04(+0.23%) |
Sep 15, 2022 | 16.10 | 16.17 | 16.08 | 16.11 | 55,183 | +0.03(+0.17%) |
Sep 14, 2022 | 16.09 | 16.17 | 16.08 | 16.08 | 109,176 | -0.00(-0.03%) |
Sep 13, 2022 | 16.16 | 16.17 | 16.07 | 16.09 | 68,166 | -0.10(-0.60%) |
Sep 12, 2022 | 16.13 | 16.24 | 16.13 | 16.18 | 104,147 | +0.06(+0.34%) |
Sep 09, 2022 | 16.10 | 16.16 | 16.10 | 16.13 | 58,095 | -0.02(-0.11%) |
Sep 08, 2022 | 16.14 | 16.16 | 16.07 | 16.15 | 110,484 | +0.06(+0.34%) |
Sep 07, 2022 | 16.11 | 16.17 | 16.04 | 16.09 | 274,647 | +0.00(+0.00%) |
Sep 06, 2022 | 16.15 | 16.20 | 16.07 | 16.09 | 133,493 | -0.11(-0.68%) |
Sep 02, 2022 | 16.23 | 16.23 | 16.17 | 16.20 | 90,127 | +0.00(+0.00%) |