Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.13 | 18.28 | 17.87 | 18.20 | 1,011,948 | -0.03(-0.15%) |
Nov 29, 2022 | 18.10 | 18.33 | 17.55 | 18.22 | 1,317,078 | +0.10(+0.57%) |
Nov 28, 2022 | 18.04 | 18.24 | 17.97 | 18.12 | 746,252 | -0.14(-0.77%) |
Nov 25, 2022 | 18.15 | 18.36 | 18.14 | 18.26 | 161,682 | +0.10(+0.57%) |
Nov 23, 2022 | 18.06 | 18.32 | 17.99 | 18.16 | 332,313 | -0.03(-0.15%) |
Nov 22, 2022 | 18.22 | 18.28 | 18.08 | 18.19 | 288,825 | +0.12(+0.67%) |
Nov 21, 2022 | 18.22 | 18.22 | 17.91 | 18.07 | 317,955 | -0.17(-0.92%) |
Nov 18, 2022 | 18.63 | 18.63 | 18.17 | 18.23 | 409,945 | -0.02(-0.10%) |
Nov 17, 2022 | 17.72 | 18.28 | 17.64 | 18.25 | 472,576 | +0.26(+1.46%) |
Nov 16, 2022 | 18.06 | 18.23 | 17.90 | 17.99 | 779,719 | -0.22(-1.23%) |
Nov 15, 2022 | 18.19 | 18.38 | 18.00 | 18.22 | 455,250 | +0.30(+1.67%) |
Nov 14, 2022 | 17.99 | 18.30 | 17.90 | 17.92 | 602,082 | -0.15(-0.83%) |
Nov 11, 2022 | 18.22 | 18.23 | 17.93 | 18.07 | 487,661 | -0.10(-0.57%) |
Nov 10, 2022 | 17.56 | 18.20 | 17.35 | 18.17 | 942,030 | +1.30(+7.71%) |
Nov 09, 2022 | 17.49 | 17.51 | 16.84 | 16.87 | 661,407 | -0.70(-3.99%) |
Nov 08, 2022 | 17.69 | 17.81 | 17.43 | 17.57 | 535,669 | -0.13(-0.74%) |
Nov 07, 2022 | 17.41 | 17.72 | 17.17 | 17.70 | 645,393 | +0.20(+1.12%) |
Nov 04, 2022 | 17.73 | 17.96 | 17.11 | 17.50 | 960,196 | -0.12(-0.69%) |
Nov 03, 2022 | 16.88 | 17.94 | 16.74 | 17.63 | 1,555,736 | +0.84(+5.02%) |
Nov 02, 2022 | 17.20 | 16.58 | 16.78 | 1,199,061 | -0.55(-3.18%) | |
Nov 01, 2022 | 16.99 | 17.41 | 16.91 | 17.34 | 906,180 | +0.49(+2.89%) |
Oct 31, 2022 | 16.69 | 17.12 | 16.61 | 16.85 | 863,774 | +0.10(+0.62%) |
Oct 28, 2022 | 16.23 | 16.85 | 16.15 | 16.75 | 896,924 | +0.58(+3.59%) |
Oct 27, 2022 | 16.56 | 16.68 | 16.07 | 16.17 | 823,326 | -0.18(-1.13%) |
Oct 26, 2022 | 16.25 | 16.41 | 15.85 | 16.35 | 893,854 | +0.13(+0.80%) |
Oct 25, 2022 | 15.98 | 16.26 | 15.91 | 16.22 | 741,581 | +0.27(+1.68%) |
Oct 24, 2022 | 15.92 | 15.99 | 15.45 | 15.95 | 703,405 | +0.13(+0.82%) |
Oct 21, 2022 | 15.22 | 15.90 | 15.10 | 15.82 | 1,818,714 | +0.70(+4.64%) |
Oct 20, 2022 | 15.23 | 15.49 | 15.03 | 15.12 | 707,833 | -0.11(-0.73%) |
Oct 19, 2022 | 15.24 | 15.46 | 14.90 | 15.23 | 696,637 | -0.20(-1.32%) |
Oct 18, 2022 | 15.26 | 15.49 | 15.14 | 15.44 | 657,379 | +0.26(+1.70%) |
Oct 17, 2022 | 15.35 | 15.44 | 14.95 | 15.18 | 725,913 | +0.16(+1.05%) |
Oct 14, 2022 | 15.01 | 15.11 | 14.71 | 15.02 | 939,335 | +0.20(+1.37%) |
Oct 13, 2022 | 13.95 | 14.89 | 13.77 | 14.82 | 1,031,985 | +0.55(+3.89%) |
Oct 12, 2022 | 14.32 | 14.43 | 14.08 | 14.26 | 866,023 | -0.03(-0.19%) |
Oct 11, 2022 | 13.76 | 14.71 | 13.62 | 14.29 | 1,350,989 | +0.68(+5.02%) |
Oct 10, 2022 | 13.67 | 13.70 | 13.31 | 13.61 | 521,603 | +0.04(+0.27%) |
Oct 07, 2022 | 13.59 | 13.76 | 13.41 | 13.57 | 622,531 | -0.18(-1.34%) |
Oct 06, 2022 | 13.60 | 13.85 | 13.54 | 13.76 | 647,665 | +0.07(+0.54%) |
Oct 05, 2022 | 13.59 | 13.75 | 13.40 | 13.68 | 408,573 | -0.21(-1.53%) |
Oct 04, 2022 | 13.23 | 13.93 | 13.23 | 13.89 | 992,979 | +0.94(+7.27%) |
Oct 03, 2022 | 12.87 | 13.09 | 12.55 | 12.95 | 788,808 | +0.31(+2.49%) |
Sep 30, 2022 | 12.64 | 12.84 | 12.36 | 12.64 | 1,229,834 | +0.08(+0.66%) |
Sep 29, 2022 | 13.04 | 13.04 | 12.36 | 12.55 | 782,810 | -0.67(-5.10%) |
Sep 28, 2022 | 12.81 | 13.35 | 12.70 | 13.23 | 852,406 | +0.57(+4.53%) |
Sep 27, 2022 | 12.79 | 12.79 | 12.37 | 12.66 | 1,381,449 | +0.07(+0.59%) |
Sep 26, 2022 | 12.93 | 13.03 | 12.24 | 12.58 | 1,114,496 | -0.45(-3.47%) |
Sep 23, 2022 | 12.93 | 13.10 | 12.76 | 13.03 | 860,787 | -0.11(-0.84%) |
Sep 22, 2022 | 13.82 | 13.82 | 13.08 | 13.15 | 940,315 | -0.73(-5.26%) |
Sep 21, 2022 | 14.15 | 14.35 | 13.87 | 13.88 | 895,169 | -0.13(-0.92%) |
Sep 20, 2022 | 14.04 | 14.11 | 13.75 | 14.00 | 1,098,069 | -0.19(-1.37%) |
Sep 19, 2022 | 13.87 | 14.22 | 13.75 | 14.20 | 854,171 | +0.16(+1.12%) |
Sep 16, 2022 | 13.66 | 14.04 | 13.56 | 14.04 | 1,675,307 | +0.32(+2.36%) |
Sep 15, 2022 | 13.99 | 14.03 | 13.69 | 13.72 | 1,081,848 | -0.19(-1.39%) |
Sep 14, 2022 | 13.93 | 13.98 | 13.77 | 13.91 | 526,991 | -0.06(-0.46%) |
Sep 13, 2022 | 14.27 | 14.36 | 13.87 | 13.98 | 859,020 | -0.71(-4.84%) |
Sep 12, 2022 | 14.66 | 14.81 | 14.54 | 14.69 | 366,204 | +0.14(+0.95%) |
Sep 09, 2022 | 14.38 | 14.59 | 14.31 | 14.55 | 376,090 | +0.24(+1.68%) |
Sep 08, 2022 | 14.04 | 14.38 | 13.90 | 14.31 | 804,885 | +0.11(+0.78%) |
Sep 07, 2022 | 13.92 | 14.23 | 13.84 | 14.20 | 522,117 | +0.26(+1.86%) |
Sep 06, 2022 | 14.14 | 14.14 | 13.79 | 13.94 | 476,945 | -0.16(-1.11%) |
Sep 02, 2022 | 14.63 | 14.80 | 13.95 | 14.10 | 862,221 | -0.42(-2.93%) |