Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.93 | 17.31 | 16.82 | 17.19 | 1,154,868 | +0.35(+2.10%) |
Nov 29, 2022 | 16.53 | 16.85 | 16.48 | 16.84 | 815,905 | +0.25(+1.48%) |
Nov 28, 2022 | 16.84 | 17.11 | 16.55 | 16.59 | 1,027,886 | -0.31(-1.86%) |
Nov 25, 2022 | 16.74 | 16.93 | 16.65 | 16.91 | 299,515 | +0.18(+1.06%) |
Nov 23, 2022 | 16.32 | 16.73 | 16.16 | 16.73 | 515,574 | +0.43(+2.65%) |
Nov 22, 2022 | 16.24 | 16.41 | 16.10 | 16.30 | 360,786 | +0.07(+0.42%) |
Nov 21, 2022 | 16.56 | 16.91 | 16.17 | 16.23 | 710,005 | -0.33(-2.02%) |
Nov 18, 2022 | 16.61 | 16.61 | 16.28 | 16.56 | 433,528 | +0.17(+1.02%) |
Nov 17, 2022 | 16.13 | 16.43 | 16.03 | 16.40 | 881,369 | +0.11(+0.66%) |
Nov 16, 2022 | 16.32 | 16.59 | 16.02 | 16.29 | 1,314,212 | -0.04(-0.24%) |
Nov 15, 2022 | 16.89 | 17.04 | 16.20 | 16.33 | 983,381 | -0.29(-1.72%) |
Nov 14, 2022 | 16.49 | 16.86 | 16.26 | 16.61 | 1,089,996 | +0.08(+0.48%) |
Nov 11, 2022 | 16.28 | 16.71 | 16.05 | 16.54 | 796,407 | +0.16(+0.96%) |
Nov 10, 2022 | 16.27 | 16.76 | 15.63 | 16.38 | 1,413,646 | +0.81(+5.18%) |
Nov 09, 2022 | 15.46 | 15.85 | 15.17 | 15.57 | 826,186 | +0.03(+0.19%) |
Nov 08, 2022 | 15.53 | 15.88 | 15.34 | 15.54 | 1,173,899 | +0.16(+1.02%) |
Nov 07, 2022 | 15.37 | 15.56 | 15.28 | 15.39 | 1,161,025 | +0.03(+0.19%) |
Nov 04, 2022 | 15.07 | 15.36 | 14.88 | 15.36 | 1,034,186 | +0.45(+3.03%) |
Nov 03, 2022 | 14.94 | 15.05 | 14.72 | 14.90 | 1,744,525 | -0.17(-1.11%) |
Nov 02, 2022 | 15.15 | 15.39 | 14.93 | 15.07 | 1,090,899 | -0.07(-0.45%) |
Nov 01, 2022 | 15.17 | 15.24 | 14.95 | 15.14 | 846,647 | +0.00(+0.00%) |
Oct 31, 2022 | 14.77 | 15.28 | 14.39 | 15.14 | 2,508,494 | +0.81(+5.62%) |
Oct 28, 2022 | 13.77 | 14.41 | 13.68 | 14.33 | 1,539,364 | +0.58(+4.22%) |
Oct 27, 2022 | 13.56 | 14.02 | 13.53 | 13.75 | 1,716,843 | +0.28(+2.04%) |
Oct 26, 2022 | 13.31 | 13.86 | 13.28 | 13.48 | 2,240,152 | +0.25(+1.86%) |
Oct 25, 2022 | 12.98 | 13.52 | 12.93 | 13.23 | 5,175,862 | +0.49(+3.86%) |
Oct 24, 2022 | 12.91 | 12.94 | 12.29 | 12.74 | 5,866,976 | -0.13(-0.99%) |
Oct 21, 2022 | 12.79 | 12.96 | 12.47 | 12.87 | 792,277 | -0.01(-0.08%) |
Oct 20, 2022 | 13.20 | 13.29 | 12.82 | 12.88 | 828,392 | -0.33(-2.53%) |
Oct 19, 2022 | 13.79 | 13.89 | 13.19 | 13.21 | 504,054 | -0.69(-4.95%) |
Oct 18, 2022 | 14.03 | 14.17 | 13.78 | 13.90 | 513,809 | +0.03(+0.21%) |
Oct 17, 2022 | 13.63 | 14.00 | 13.63 | 13.87 | 520,509 | +0.36(+2.69%) |
Oct 14, 2022 | 13.75 | 13.80 | 13.46 | 13.51 | 506,288 | -0.10(-0.72%) |
Oct 13, 2022 | 13.29 | 13.74 | 13.20 | 13.61 | 646,429 | +0.06(+0.44%) |
Oct 12, 2022 | 13.80 | 13.99 | 13.54 | 13.55 | 660,664 | -0.26(-1.85%) |
Oct 11, 2022 | 13.45 | 13.91 | 13.33 | 13.80 | 1,455,104 | +0.34(+2.56%) |
Oct 10, 2022 | 13.43 | 13.55 | 13.34 | 13.46 | 1,675,412 | -0.04(-0.29%) |
Oct 07, 2022 | 13.80 | 13.84 | 13.44 | 13.50 | 943,849 | -0.39(-2.83%) |
Oct 06, 2022 | 14.31 | 14.57 | 13.54 | 13.89 | 1,378,544 | -0.45(-3.15%) |
Oct 05, 2022 | 14.03 | 14.62 | 13.96 | 14.34 | 2,492,255 | +0.11(+0.76%) |
Oct 04, 2022 | 14.27 | 14.56 | 14.14 | 14.23 | 2,612,654 | +0.21(+1.47%) |
Oct 03, 2022 | 13.96 | 14.29 | 13.77 | 14.03 | 1,581,775 | +0.07(+0.49%) |
Sep 30, 2022 | 14.45 | 14.48 | 13.86 | 13.96 | 985,972 | -0.59(-4.05%) |
Sep 29, 2022 | 14.83 | 14.96 | 13.92 | 14.55 | 1,758,327 | -0.39(-2.63%) |
Sep 28, 2022 | 14.35 | 15.08 | 14.26 | 14.94 | 3,146,438 | +0.70(+4.90%) |
Sep 27, 2022 | 15.25 | 15.29 | 14.23 | 14.24 | 4,993,064 | -1.00(-6.58%) |
Sep 26, 2022 | 16.03 | 16.20 | 15.25 | 15.25 | 949,631 | -0.89(-5.54%) |
Sep 23, 2022 | 16.42 | 16.55 | 15.98 | 16.14 | 936,245 | -0.45(-2.73%) |
Sep 22, 2022 | 16.57 | 16.75 | 16.41 | 16.59 | 592,221 | +0.11(+0.66%) |
Sep 21, 2022 | 16.17 | 16.71 | 16.17 | 16.49 | 1,759,304 | +0.31(+1.95%) |
Sep 20, 2022 | 16.50 | 16.61 | 16.11 | 16.17 | 714,084 | -0.49(-2.95%) |
Sep 19, 2022 | 16.54 | 16.81 | 16.47 | 16.66 | 418,794 | +0.04(+0.24%) |
Sep 16, 2022 | 16.93 | 16.95 | 16.48 | 16.62 | 910,414 | -0.44(-2.59%) |
Sep 15, 2022 | 16.92 | 17.23 | 16.92 | 17.07 | 653,121 | +0.11(+0.64%) |
Sep 14, 2022 | 17.07 | 17.15 | 16.93 | 16.96 | 603,679 | -0.21(-1.20%) |
Sep 13, 2022 | 17.14 | 17.57 | 17.05 | 17.16 | 706,812 | -0.23(-1.30%) |
Sep 12, 2022 | 17.29 | 17.70 | 17.20 | 17.39 | 393,102 | +0.25(+1.43%) |
Sep 09, 2022 | 16.86 | 17.23 | 16.71 | 17.14 | 1,255,364 | +0.31(+1.87%) |
Sep 08, 2022 | 16.71 | 17.11 | 16.63 | 16.83 | 1,023,239 | -0.01(-0.06%) |
Sep 07, 2022 | 16.67 | 16.86 | 16.19 | 16.84 | 1,484,871 | +0.16(+0.94%) |
Sep 06, 2022 | 17.24 | 17.40 | 16.55 | 16.68 | 637,429 | -0.50(-2.92%) |
Sep 02, 2022 | 17.23 | 17.44 | 17.05 | 17.18 | 729,461 | -0.10(-0.57%) |