Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.04 | 14.11 | 13.59 | 14.01 | 1,922,955 | -0.17(-1.19%) |
Nov 29, 2022 | 13.90 | 14.20 | 13.79 | 14.18 | 919,178 | +0.27(+1.97%) |
Nov 28, 2022 | 13.93 | 14.17 | 13.87 | 13.90 | 921,614 | -0.11(-0.76%) |
Nov 25, 2022 | 13.92 | 14.06 | 13.88 | 14.01 | 302,916 | +0.13(+0.96%) |
Nov 23, 2022 | 13.99 | 14.08 | 13.74 | 13.88 | 658,200 | -0.18(-1.26%) |
Nov 22, 2022 | 14.14 | 14.20 | 13.96 | 14.05 | 780,951 | -0.07(-0.50%) |
Nov 21, 2022 | 13.96 | 14.16 | 13.90 | 14.12 | 673,679 | +0.17(+1.20%) |
Nov 18, 2022 | 13.97 | 14.04 | 13.81 | 13.96 | 1,028,608 | +0.16(+1.15%) |
Nov 17, 2022 | 13.68 | 13.83 | 13.60 | 13.80 | 1,054,646 | -0.01(-0.06%) |
Nov 16, 2022 | 14.01 | 14.07 | 13.77 | 13.81 | 929,934 | -0.18(-1.27%) |
Nov 15, 2022 | 14.27 | 14.30 | 13.86 | 13.98 | 1,398,592 | -0.16(-1.13%) |
Nov 14, 2022 | 14.37 | 14.37 | 13.97 | 14.14 | 1,212,770 | -0.22(-1.54%) |
Nov 11, 2022 | 14.22 | 14.41 | 14.15 | 14.36 | 762,762 | +0.10(+0.68%) |
Nov 10, 2022 | 14.02 | 14.30 | 13.72 | 14.27 | 1,463,201 | +0.83(+6.15%) |
Nov 09, 2022 | 13.70 | 13.80 | 13.43 | 13.44 | 754,787 | -0.24(-1.75%) |
Nov 08, 2022 | 13.81 | 13.99 | 13.63 | 13.68 | 1,202,106 | -0.21(-1.54%) |
Nov 07, 2022 | 13.97 | 14.07 | 13.68 | 13.89 | 1,178,635 | +0.01(+0.06%) |
Nov 04, 2022 | 13.59 | 13.90 | 13.53 | 13.88 | 865,387 | +0.35(+2.59%) |
Nov 03, 2022 | 13.68 | 13.74 | 13.23 | 13.53 | 1,725,004 | -0.60(-4.23%) |
Nov 02, 2022 | 14.05 | 14.13 | 1,426,986 | +0.06(+0.42%) | ||
Nov 01, 2022 | 14.84 | 14.87 | 14.03 | 14.07 | 1,718,460 | -0.79(-5.35%) |
Oct 31, 2022 | 14.75 | 14.89 | 14.65 | 14.87 | 1,091,335 | -0.02(-0.11%) |
Oct 28, 2022 | 14.56 | 14.90 | 14.47 | 14.88 | 1,087,902 | +0.28(+1.93%) |
Oct 27, 2022 | 14.58 | 14.85 | 14.55 | 14.60 | 981,969 | +0.16(+1.12%) |
Oct 26, 2022 | 14.48 | 14.54 | 14.28 | 14.44 | 829,475 | +0.09(+0.60%) |
Oct 25, 2022 | 13.93 | 14.40 | 13.89 | 14.35 | 752,534 | +0.52(+3.77%) |
Oct 24, 2022 | 13.85 | 14.00 | 13.76 | 13.83 | 1,101,290 | +0.08(+0.56%) |
Oct 21, 2022 | 13.59 | 13.83 | 13.44 | 13.76 | 1,163,007 | +0.22(+1.64%) |
Oct 20, 2022 | 13.59 | 13.68 | 13.43 | 13.53 | 1,088,614 | +0.01(+0.06%) |
Oct 19, 2022 | 13.57 | 13.66 | 13.38 | 13.52 | 842,916 | -0.29(-2.10%) |
Oct 18, 2022 | 13.90 | 14.00 | 13.67 | 13.81 | 1,178,424 | -0.04(-0.31%) |
Oct 17, 2022 | 13.77 | 14.02 | 13.72 | 13.86 | 1,185,554 | +0.27(+1.95%) |
Oct 14, 2022 | 13.81 | 13.97 | 13.59 | 13.59 | 1,126,191 | -0.07(-0.50%) |
Oct 13, 2022 | 13.25 | 13.75 | 13.12 | 13.66 | 957,122 | +0.27(+2.04%) |
Oct 12, 2022 | 13.28 | 13.60 | 13.18 | 13.39 | 1,049,610 | +0.06(+0.45%) |
Oct 11, 2022 | 12.93 | 13.36 | 12.82 | 13.33 | 1,424,521 | +0.35(+2.70%) |
Oct 10, 2022 | 12.85 | 13.04 | 12.80 | 12.98 | 751,234 | +0.16(+1.27%) |
Oct 07, 2022 | 12.92 | 13.03 | 12.70 | 12.81 | 1,094,823 | -0.11(-0.86%) |
Oct 06, 2022 | 13.00 | 13.04 | 12.65 | 12.93 | 1,267,225 | -0.15(-1.18%) |
Oct 05, 2022 | 13.46 | 13.46 | 12.90 | 13.08 | 1,081,156 | -0.53(-3.89%) |
Oct 04, 2022 | 13.61 | 13.91 | 13.50 | 13.61 | 1,123,439 | +0.08(+0.57%) |
Oct 03, 2022 | 13.62 | 13.69 | 13.42 | 13.53 | 938,680 | +0.05(+0.38%) |
Sep 30, 2022 | 13.35 | 13.57 | 13.32 | 13.48 | 884,026 | +0.25(+1.87%) |
Sep 29, 2022 | 13.46 | 13.47 | 13.10 | 13.23 | 767,123 | -0.30(-2.21%) |
Sep 28, 2022 | 13.25 | 13.63 | 13.12 | 13.53 | 1,069,180 | +0.33(+2.53%) |
Sep 27, 2022 | 13.61 | 13.62 | 13.15 | 13.20 | 918,600 | -0.32(-2.34%) |
Sep 26, 2022 | 14.19 | 14.19 | 13.34 | 13.52 | 1,132,800 | -0.72(-5.05%) |
Sep 23, 2022 | 14.34 | 14.42 | 14.12 | 14.23 | 885,161 | -0.24(-1.65%) |
Sep 22, 2022 | 14.59 | 14.60 | 14.31 | 14.47 | 868,221 | -0.19(-1.28%) |
Sep 21, 2022 | 15.09 | 15.20 | 14.66 | 14.66 | 642,794 | -0.37(-2.45%) |
Sep 20, 2022 | 15.05 | 15.06 | 14.86 | 15.03 | 609,970 | -0.22(-1.46%) |
Sep 19, 2022 | 15.10 | 15.28 | 15.03 | 15.25 | 757,895 | -0.05(-0.34%) |
Sep 16, 2022 | 15.09 | 15.30 | 14.94 | 15.30 | 1,333,737 | +0.20(+1.30%) |
Sep 15, 2022 | 15.25 | 15.32 | 15.10 | 15.11 | 513,143 | -0.11(-0.73%) |
Sep 14, 2022 | 15.44 | 15.44 | 15.10 | 15.22 | 696,319 | -0.25(-1.60%) |
Sep 13, 2022 | 15.63 | 15.69 | 15.37 | 15.46 | 595,311 | -0.40(-2.53%) |
Sep 12, 2022 | 15.76 | 15.93 | 15.72 | 15.87 | 477,844 | +0.24(+1.53%) |
Sep 09, 2022 | 15.50 | 15.71 | 15.47 | 15.63 | 433,388 | +0.15(+0.99%) |
Sep 08, 2022 | 15.29 | 15.53 | 15.20 | 15.47 | 808,505 | +0.09(+0.56%) |
Sep 07, 2022 | 15.05 | 15.39 | 15.03 | 15.39 | 761,436 | +0.29(+1.93%) |
Sep 06, 2022 | 15.17 | 15.20 | 15.00 | 15.10 | 611,045 | -0.05(-0.34%) |
Sep 02, 2022 | 15.32 | 15.35 | 15.10 | 15.15 | 540,031 | -0.07(-0.45%) |