Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.73 | 15.79 | 14.21 | 15.66 | 703,638 | +0.94(+6.39%) |
Nov 29, 2022 | 14.91 | 15.17 | 14.37 | 14.72 | 879,025 | -0.27(-1.80%) |
Nov 28, 2022 | 14.48 | 15.44 | 14.48 | 14.99 | 674,147 | +0.28(+1.90%) |
Nov 25, 2022 | 14.22 | 14.87 | 14.12 | 14.71 | 241,846 | +0.38(+2.65%) |
Nov 23, 2022 | 14.78 | 14.78 | 14.22 | 14.33 | 422,571 | -0.40(-2.72%) |
Nov 22, 2022 | 14.73 | 14.77 | 14.11 | 14.73 | 352,122 | +0.22(+1.52%) |
Nov 21, 2022 | 14.39 | 14.56 | 13.91 | 14.51 | 333,868 | +0.20(+1.40%) |
Nov 18, 2022 | 14.73 | 14.86 | 14.14 | 14.31 | 394,466 | +0.17(+1.20%) |
Nov 17, 2022 | 14.58 | 14.62 | 14.02 | 14.14 | 394,727 | -0.47(-3.22%) |
Nov 16, 2022 | 15.49 | 15.63 | 14.46 | 14.61 | 474,321 | -1.03(-6.59%) |
Nov 15, 2022 | 15.17 | 15.97 | 14.88 | 15.64 | 442,378 | +0.69(+4.62%) |
Nov 14, 2022 | 15.10 | 15.48 | 14.89 | 14.95 | 414,937 | -0.41(-2.67%) |
Nov 11, 2022 | 14.63 | 15.69 | 14.63 | 15.36 | 486,854 | +0.63(+4.28%) |
Nov 10, 2022 | 13.78 | 14.79 | 13.64 | 14.73 | 957,595 | +1.69(+12.96%) |
Nov 09, 2022 | 13.37 | 13.88 | 12.99 | 13.04 | 473,571 | -0.45(-3.34%) |
Nov 08, 2022 | 13.38 | 13.97 | 12.94 | 13.49 | 571,271 | +0.24(+1.81%) |
Nov 07, 2022 | 13.64 | 13.79 | 12.94 | 13.25 | 909,097 | -0.45(-3.28%) |
Nov 04, 2022 | 15.52 | 15.55 | 13.65 | 13.70 | 1,076,105 | -1.56(-10.22%) |
Nov 03, 2022 | 15.39 | 15.77 | 14.99 | 15.26 | 509,142 | +0.03(+0.20%) |
Nov 02, 2022 | 15.67 | 16.16 | 15.15 | 15.23 | 411,276 | -0.52(-3.30%) |
Nov 01, 2022 | 16.66 | 16.87 | 15.44 | 15.75 | 914,458 | -1.19(-7.02%) |
Oct 31, 2022 | 17.57 | 17.69 | 16.89 | 16.94 | 1,155,789 | -0.80(-4.51%) |
Oct 28, 2022 | 17.31 | 17.82 | 16.84 | 17.74 | 642,267 | +0.62(+3.62%) |
Oct 27, 2022 | 17.20 | 17.32 | 16.45 | 17.12 | 457,036 | +0.18(+1.06%) |
Oct 26, 2022 | 17.00 | 17.73 | 16.67 | 16.94 | 679,600 | +0.22(+1.32%) |
Oct 25, 2022 | 15.77 | 16.97 | 15.55 | 16.72 | 499,010 | +1.07(+6.84%) |
Oct 24, 2022 | 15.60 | 15.79 | 14.70 | 15.65 | 506,441 | +0.09(+0.58%) |
Oct 21, 2022 | 15.20 | 15.62 | 14.75 | 15.56 | 1,261,047 | +0.57(+3.80%) |
Oct 20, 2022 | 15.50 | 15.70 | 14.50 | 14.99 | 1,072,515 | -1.01(-6.31%) |
Oct 19, 2022 | 17.65 | 17.73 | 15.15 | 16.00 | 1,247,183 | -1.93(-10.76%) |
Oct 18, 2022 | 18.87 | 18.93 | 17.51 | 17.93 | 653,990 | -0.57(-3.08%) |
Oct 17, 2022 | 17.88 | 18.62 | 17.88 | 18.50 | 649,939 | +0.85(+4.82%) |
Oct 14, 2022 | 18.31 | 18.35 | 17.62 | 17.65 | 584,120 | -0.44(-2.43%) |
Oct 13, 2022 | 16.49 | 18.12 | 16.04 | 18.09 | 522,723 | +1.01(+5.91%) |
Oct 12, 2022 | 17.91 | 17.91 | 16.56 | 17.08 | 400,635 | -0.86(-4.79%) |
Oct 11, 2022 | 17.77 | 18.24 | 17.03 | 17.94 | 643,872 | +0.16(+0.90%) |
Oct 10, 2022 | 17.90 | 18.04 | 17.40 | 17.78 | 490,909 | -0.23(-1.28%) |
Oct 07, 2022 | 18.35 | 18.52 | 17.89 | 18.01 | 566,652 | -0.64(-3.43%) |
Oct 06, 2022 | 18.28 | 19.19 | 18.25 | 18.65 | 595,251 | +0.29(+1.58%) |
Oct 05, 2022 | 18.65 | 18.65 | 18.17 | 18.36 | 551,391 | -0.38(-2.03%) |
Oct 04, 2022 | 17.91 | 18.77 | 17.91 | 18.74 | 765,352 | +1.21(+6.90%) |
Oct 03, 2022 | 19.15 | 19.21 | 17.49 | 17.53 | 692,884 | -1.59(-8.32%) |
Sep 30, 2022 | 18.78 | 20.31 | 18.69 | 19.12 | 1,011,978 | +0.35(+1.86%) |
Sep 29, 2022 | 19.02 | 19.11 | 18.15 | 18.77 | 568,204 | -0.50(-2.59%) |
Sep 28, 2022 | 18.56 | 19.43 | 18.10 | 19.27 | 706,364 | +1.01(+5.53%) |
Sep 27, 2022 | 18.09 | 18.58 | 17.88 | 18.26 | 872,001 | +0.50(+2.82%) |
Sep 26, 2022 | 17.79 | 18.46 | 17.67 | 17.76 | 609,508 | -0.19(-1.06%) |
Sep 23, 2022 | 18.05 | 18.05 | 17.00 | 17.95 | 924,019 | -0.08(-0.44%) |
Sep 22, 2022 | 17.84 | 18.34 | 17.57 | 18.03 | 753,485 | -0.23(-1.26%) |
Sep 21, 2022 | 18.19 | 19.00 | 17.93 | 18.26 | 699,940 | +0.26(+1.44%) |
Sep 20, 2022 | 16.92 | 18.03 | 16.91 | 18.00 | 698,251 | +0.85(+4.96%) |
Sep 19, 2022 | 16.93 | 17.32 | 16.57 | 17.15 | 450,883 | +0.07(+0.41%) |
Sep 16, 2022 | 18.89 | 18.98 | 16.92 | 17.08 | 1,435,967 | -2.07(-10.81%) |
Sep 15, 2022 | 18.53 | 19.40 | 18.53 | 19.15 | 516,649 | +0.58(+3.12%) |
Sep 14, 2022 | 18.28 | 18.70 | 17.90 | 18.57 | 516,623 | +0.45(+2.48%) |
Sep 13, 2022 | 18.11 | 18.35 | 17.58 | 18.12 | 755,469 | -0.74(-3.92%) |
Sep 12, 2022 | 18.41 | 19.05 | 17.97 | 18.86 | 463,254 | +0.53(+2.89%) |
Sep 09, 2022 | 17.44 | 18.40 | 17.35 | 18.33 | 493,996 | +1.11(+6.45%) |
Sep 08, 2022 | 16.21 | 17.59 | 16.06 | 17.22 | 624,051 | +0.98(+6.03%) |
Sep 07, 2022 | 15.72 | 16.28 | 15.25 | 16.24 | 886,049 | +0.28(+1.75%) |
Sep 06, 2022 | 15.90 | 16.13 | 15.44 | 15.96 | 588,210 | -0.11(-0.68%) |
Sep 02, 2022 | 17.85 | 17.85 | 15.83 | 16.07 | 599,221 | -1.43(-8.17%) |