Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.13 | 15.44 | 14.99 | 15.44 | 3,463,231 | +0.22(+1.43%) |
Nov 29, 2022 | 15.02 | 15.25 | 14.92 | 15.22 | 1,758,598 | +0.29(+1.94%) |
Nov 28, 2022 | 15.00 | 15.16 | 14.93 | 14.93 | 1,498,868 | -0.20(-1.32%) |
Nov 25, 2022 | 15.04 | 15.21 | 14.96 | 15.13 | 554,536 | +0.10(+0.66%) |
Nov 23, 2022 | 15.14 | 15.33 | 15.02 | 15.03 | 1,015,152 | -0.21(-1.37%) |
Nov 22, 2022 | 15.05 | 15.28 | 14.91 | 15.24 | 1,692,832 | +0.37(+2.50%) |
Nov 21, 2022 | 14.88 | 14.95 | 14.73 | 14.87 | 1,032,375 | -0.04(-0.24%) |
Nov 18, 2022 | 14.80 | 14.93 | 14.63 | 14.91 | 1,886,345 | +0.45(+3.13%) |
Nov 17, 2022 | 14.29 | 14.51 | 14.26 | 14.45 | 1,387,646 | -0.05(-0.31%) |
Nov 16, 2022 | 14.61 | 14.73 | 14.50 | 14.50 | 1,198,198 | -0.23(-1.54%) |
Nov 15, 2022 | 14.96 | 15.05 | 14.63 | 14.73 | 1,217,018 | +0.07(+0.49%) |
Nov 14, 2022 | 14.80 | 14.94 | 14.65 | 14.65 | 1,102,675 | -0.25(-1.70%) |
Nov 11, 2022 | 14.89 | 15.01 | 14.76 | 14.91 | 1,392,997 | +0.12(+0.80%) |
Nov 10, 2022 | 14.57 | 15.07 | 14.50 | 14.79 | 2,025,876 | +0.76(+5.42%) |
Nov 09, 2022 | 14.20 | 14.40 | 13.98 | 14.03 | 1,913,017 | -0.24(-1.71%) |
Nov 08, 2022 | 14.71 | 14.76 | 13.99 | 14.27 | 2,953,567 | -0.39(-2.65%) |
Nov 07, 2022 | 14.75 | 14.87 | 14.42 | 14.66 | 1,808,651 | -0.01(-0.06%) |
Nov 04, 2022 | 14.71 | 14.95 | 14.53 | 14.67 | 2,072,806 | +0.12(+0.81%) |
Nov 03, 2022 | 14.49 | 14.69 | 14.06 | 14.55 | 2,126,540 | -0.12(-0.80%) |
Nov 02, 2022 | 15.40 | 14.63 | 14.67 | 2,324,806 | -0.89(-5.70%) | |
Nov 01, 2022 | 15.61 | 15.68 | 15.35 | 15.56 | 1,098,805 | +0.14(+0.88%) |
Oct 31, 2022 | 15.24 | 15.52 | 15.22 | 15.42 | 1,905,547 | +0.13(+0.82%) |
Oct 28, 2022 | 15.12 | 15.37 | 14.97 | 15.30 | 1,329,852 | +0.23(+1.49%) |
Oct 27, 2022 | 15.17 | 15.36 | 15.02 | 15.07 | 1,177,752 | +0.09(+0.60%) |
Oct 26, 2022 | 15.13 | 15.23 | 14.96 | 14.98 | 1,503,130 | -0.04(-0.30%) |
Oct 25, 2022 | 14.81 | 15.15 | 14.67 | 15.03 | 1,358,051 | +0.21(+1.40%) |
Oct 24, 2022 | 14.86 | 15.01 | 14.77 | 14.82 | 2,236,157 | +0.00(+0.00%) |
Oct 21, 2022 | 14.56 | 14.85 | 14.43 | 14.82 | 2,086,620 | +0.36(+2.49%) |
Oct 20, 2022 | 14.60 | 14.93 | 14.36 | 14.46 | 2,734,722 | -0.05(-0.31%) |
Oct 19, 2022 | 14.36 | 14.72 | 14.22 | 14.50 | 1,872,250 | +0.00(+0.00%) |
Oct 18, 2022 | 14.45 | 14.67 | 14.45 | 14.50 | 4,140,778 | +0.26(+1.83%) |
Oct 17, 2022 | 14.05 | 14.25 | 14.04 | 14.24 | 2,869,655 | +0.52(+3.81%) |
Oct 14, 2022 | 14.11 | 14.25 | 13.62 | 13.72 | 2,390,122 | -0.16(-1.17%) |
Oct 13, 2022 | 13.32 | 13.96 | 13.10 | 13.88 | 1,552,447 | +0.34(+2.53%) |
Oct 12, 2022 | 13.28 | 13.64 | 13.14 | 13.54 | 1,653,487 | +0.22(+1.62%) |
Oct 11, 2022 | 13.19 | 13.42 | 12.99 | 13.32 | 1,317,582 | +0.18(+1.37%) |
Oct 10, 2022 | 13.32 | 13.42 | 13.10 | 13.14 | 1,542,046 | -0.10(-0.75%) |
Oct 07, 2022 | 13.31 | 13.43 | 13.15 | 13.24 | 1,862,429 | -0.19(-1.41%) |
Oct 06, 2022 | 13.40 | 13.56 | 13.30 | 13.43 | 1,876,830 | +0.03(+0.20%) |
Oct 05, 2022 | 13.17 | 13.41 | 13.12 | 13.40 | 2,027,987 | +0.03(+0.20%) |
Oct 04, 2022 | 13.04 | 13.39 | 13.04 | 13.38 | 2,926,232 | +0.57(+4.43%) |
Oct 03, 2022 | 12.87 | 12.97 | 12.62 | 12.81 | 2,595,280 | +0.21(+1.64%) |
Sep 30, 2022 | 12.71 | 12.91 | 12.58 | 12.60 | 3,252,020 | -0.07(-0.57%) |
Sep 29, 2022 | 12.87 | 12.95 | 12.40 | 12.68 | 2,088,549 | -0.43(-3.28%) |
Sep 28, 2022 | 12.68 | 13.18 | 12.61 | 13.11 | 2,173,758 | +0.52(+4.13%) |
Sep 27, 2022 | 12.62 | 12.92 | 12.47 | 12.59 | 1,985,107 | +0.14(+1.15%) |
Sep 26, 2022 | 12.69 | 12.86 | 12.36 | 12.44 | 2,722,224 | -0.34(-2.66%) |
Sep 23, 2022 | 12.86 | 12.91 | 12.56 | 12.78 | 2,128,345 | -0.30(-2.26%) |
Sep 22, 2022 | 13.52 | 13.54 | 12.91 | 13.08 | 2,199,430 | -0.46(-3.38%) |
Sep 21, 2022 | 14.26 | 14.32 | 13.53 | 13.54 | 1,525,605 | -0.57(-4.07%) |
Sep 20, 2022 | 14.11 | 14.17 | 14.00 | 14.11 | 1,644,230 | -0.13(-0.88%) |
Sep 19, 2022 | 13.96 | 14.24 | 13.92 | 14.23 | 1,517,390 | +0.11(+0.76%) |
Sep 16, 2022 | 13.99 | 14.26 | 13.80 | 14.13 | 3,223,225 | +0.01(+0.06%) |
Sep 15, 2022 | 14.40 | 14.49 | 14.09 | 14.12 | 1,774,317 | -0.25(-1.75%) |
Sep 14, 2022 | 14.23 | 14.39 | 14.10 | 14.37 | 2,291,824 | +0.16(+1.14%) |
Sep 13, 2022 | 14.30 | 14.46 | 14.09 | 14.21 | 1,659,877 | -0.53(-3.59%) |
Sep 12, 2022 | 14.59 | 14.75 | 14.56 | 14.74 | 854,054 | +0.25(+1.73%) |
Sep 09, 2022 | 14.37 | 14.58 | 14.27 | 14.49 | 1,349,103 | +0.30(+2.08%) |
Sep 08, 2022 | 14.08 | 14.29 | 13.98 | 14.19 | 1,073,775 | -0.04(-0.25%) |
Sep 07, 2022 | 13.89 | 14.30 | 13.86 | 14.23 | 2,002,266 | +0.34(+2.45%) |
Sep 06, 2022 | 13.88 | 13.95 | 13.65 | 13.89 | 1,579,882 | +0.05(+0.39%) |
Sep 02, 2022 | 14.15 | 14.27 | 13.80 | 13.83 | 1,751,838 | -0.15(-1.09%) |