Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.11 | 16.26 | 15.65 | 16.26 | 643,099 | +0.06(+0.40%) |
Nov 29, 2022 | 15.93 | 16.27 | 15.85 | 16.19 | 319,887 | +0.11(+0.69%) |
Nov 28, 2022 | 16.29 | 16.37 | 16.05 | 16.08 | 303,916 | -0.26(-1.58%) |
Nov 25, 2022 | 16.21 | 16.40 | 16.13 | 16.34 | 144,303 | +0.07(+0.45%) |
Nov 23, 2022 | 16.24 | 16.41 | 16.15 | 16.27 | 248,810 | -0.06(-0.34%) |
Nov 22, 2022 | 16.29 | 16.39 | 15.99 | 16.32 | 316,730 | +0.07(+0.45%) |
Nov 21, 2022 | 15.97 | 16.33 | 15.97 | 16.25 | 318,382 | +0.17(+1.03%) |
Nov 18, 2022 | 15.99 | 16.23 | 15.92 | 16.08 | 246,857 | +0.39(+2.47%) |
Nov 17, 2022 | 15.52 | 15.78 | 15.50 | 15.69 | 289,553 | -0.06(-0.41%) |
Nov 16, 2022 | 15.89 | 15.93 | 15.47 | 15.76 | 484,463 | -0.19(-1.22%) |
Nov 15, 2022 | 16.15 | 16.34 | 15.94 | 15.95 | 262,941 | -0.10(-0.63%) |
Nov 14, 2022 | 16.41 | 16.41 | 15.92 | 16.05 | 361,876 | -0.42(-2.58%) |
Nov 11, 2022 | 16.42 | 16.69 | 16.28 | 16.48 | 219,586 | -0.22(-1.31%) |
Nov 10, 2022 | 15.52 | 16.77 | 15.52 | 16.70 | 335,893 | +1.36(+8.87%) |
Nov 09, 2022 | 15.31 | 15.67 | 14.91 | 15.34 | 506,365 | -0.39(-2.50%) |
Nov 08, 2022 | 15.96 | 15.96 | 15.63 | 15.73 | 223,719 | -0.10(-0.63%) |
Nov 07, 2022 | 15.76 | 15.89 | 15.42 | 15.83 | 333,169 | +0.15(+0.93%) |
Nov 04, 2022 | 15.66 | 15.95 | 15.47 | 15.68 | 297,347 | +0.08(+0.53%) |
Nov 03, 2022 | 15.52 | 15.72 | 15.32 | 15.60 | 138,716 | -0.03(-0.18%) |
Nov 02, 2022 | 15.98 | 15.60 | 15.63 | 219,995 | -0.36(-2.23%) | |
Nov 01, 2022 | 16.14 | 16.24 | 15.93 | 15.99 | 151,370 | -0.03(-0.17%) |
Oct 31, 2022 | 15.90 | 16.07 | 15.78 | 16.01 | 196,679 | -0.03(-0.17%) |
Oct 28, 2022 | 15.63 | 16.10 | 15.53 | 16.04 | 202,598 | +0.51(+3.29%) |
Oct 27, 2022 | 15.74 | 15.79 | 15.50 | 15.53 | 212,859 | +0.01(+0.06%) |
Oct 26, 2022 | 15.51 | 15.65 | 15.24 | 15.52 | 309,775 | +0.03(+0.18%) |
Oct 25, 2022 | 15.10 | 15.82 | 15.10 | 15.49 | 353,198 | +0.31(+2.04%) |
Oct 24, 2022 | 15.08 | 15.25 | 14.90 | 15.18 | 338,991 | +0.26(+1.78%) |
Oct 21, 2022 | 14.78 | 14.97 | 14.55 | 14.92 | 262,234 | +0.22(+1.49%) |
Oct 20, 2022 | 14.83 | 15.14 | 14.60 | 14.70 | 266,417 | -0.15(-0.98%) |
Oct 19, 2022 | 15.05 | 15.12 | 14.67 | 14.84 | 283,857 | -0.29(-1.93%) |
Oct 18, 2022 | 15.45 | 15.57 | 14.99 | 15.14 | 237,160 | -0.04(-0.24%) |
Oct 17, 2022 | 14.68 | 15.30 | 14.68 | 15.17 | 277,094 | +0.60(+4.14%) |
Oct 14, 2022 | 14.86 | 14.96 | 14.52 | 14.57 | 396,996 | -0.14(-0.93%) |
Oct 13, 2022 | 14.35 | 14.83 | 14.23 | 14.71 | 542,533 | +0.24(+1.64%) |
Oct 12, 2022 | 14.56 | 14.65 | 14.42 | 14.47 | 286,098 | -0.15(-1.00%) |
Oct 11, 2022 | 14.21 | 14.64 | 14.11 | 14.62 | 233,691 | +0.38(+2.69%) |
Oct 10, 2022 | 14.06 | 14.38 | 13.96 | 14.23 | 260,876 | +0.36(+2.57%) |
Oct 07, 2022 | 14.38 | 14.38 | 13.82 | 13.88 | 294,388 | -0.55(-3.80%) |
Oct 06, 2022 | 14.90 | 15.01 | 14.41 | 14.42 | 175,958 | -0.47(-3.13%) |
Oct 05, 2022 | 14.95 | 14.97 | 14.58 | 14.89 | 185,539 | -0.28(-1.87%) |
Oct 04, 2022 | 15.00 | 15.33 | 15.00 | 15.17 | 311,153 | +0.40(+2.72%) |
Oct 03, 2022 | 14.93 | 14.97 | 14.44 | 14.77 | 378,379 | +0.03(+0.19%) |
Sep 30, 2022 | 14.74 | 14.95 | 14.72 | 14.74 | 248,468 | +0.05(+0.31%) |
Sep 29, 2022 | 15.16 | 15.16 | 14.54 | 14.70 | 211,295 | -0.60(-3.94%) |
Sep 28, 2022 | 14.61 | 15.39 | 14.45 | 15.30 | 275,405 | +0.79(+5.41%) |
Sep 27, 2022 | 14.77 | 14.86 | 14.37 | 14.52 | 392,465 | -0.16(-1.06%) |
Sep 26, 2022 | 15.76 | 15.76 | 14.56 | 14.67 | 400,117 | -1.09(-6.89%) |
Sep 23, 2022 | 15.61 | 15.78 | 15.49 | 15.76 | 196,741 | -0.08(-0.52%) |
Sep 22, 2022 | 15.75 | 15.95 | 15.56 | 15.84 | 277,733 | -0.08(-0.52%) |
Sep 21, 2022 | 16.06 | 16.50 | 15.90 | 15.92 | 268,190 | -0.05(-0.29%) |
Sep 20, 2022 | 16.46 | 16.47 | 15.97 | 15.97 | 322,911 | -0.82(-4.89%) |
Sep 19, 2022 | 16.46 | 16.79 | 16.43 | 16.79 | 233,907 | +0.21(+1.27%) |
Sep 16, 2022 | 16.39 | 16.63 | 16.16 | 16.58 | 439,759 | +0.03(+0.17%) |
Sep 15, 2022 | 16.58 | 16.71 | 16.43 | 16.55 | 209,806 | -0.01(-0.06%) |
Sep 14, 2022 | 16.65 | 16.65 | 16.38 | 16.56 | 143,461 | -0.11(-0.66%) |
Sep 13, 2022 | 16.84 | 16.98 | 16.56 | 16.67 | 254,719 | -0.52(-3.03%) |
Sep 12, 2022 | 17.03 | 17.24 | 16.97 | 17.19 | 159,574 | +0.28(+1.67%) |
Sep 09, 2022 | 16.57 | 16.91 | 16.46 | 16.91 | 129,736 | +0.37(+2.26%) |
Sep 08, 2022 | 16.37 | 16.61 | 16.27 | 16.53 | 106,499 | -0.05(-0.28%) |
Sep 07, 2022 | 16.16 | 16.58 | 16.16 | 16.58 | 184,928 | +0.37(+2.25%) |
Sep 06, 2022 | 16.24 | 16.27 | 16.01 | 16.21 | 179,333 | +0.05(+0.28%) |
Sep 02, 2022 | 16.42 | 16.51 | 16.15 | 16.17 | 215,835 | -0.14(-0.84%) |