Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.68 | 15.02 | 14.58 | 15.02 | 183,350 | +0.42(+2.88%) |
Nov 29, 2022 | 14.69 | 14.84 | 14.55 | 14.60 | 98,859 | +0.02(+0.14%) |
Nov 28, 2022 | 14.71 | 14.91 | 14.56 | 14.58 | 215,264 | -0.13(-0.88%) |
Nov 25, 2022 | 15.17 | 15.23 | 14.52 | 14.71 | 263,464 | -0.63(-4.11%) |
Nov 23, 2022 | 14.68 | 15.37 | 14.68 | 15.34 | 458,392 | +0.75(+5.14%) |
Nov 22, 2022 | 15.61 | 16.05 | 14.01 | 14.59 | 694,762 | -1.20(-7.60%) |
Nov 21, 2022 | 15.30 | 15.81 | 15.16 | 15.79 | 171,619 | +0.51(+3.34%) |
Nov 18, 2022 | 15.75 | 15.87 | 15.07 | 15.28 | 267,211 | -0.41(-2.61%) |
Nov 17, 2022 | 16.02 | 16.03 | 15.56 | 15.69 | 557,801 | -0.37(-2.30%) |
Nov 16, 2022 | 16.17 | 16.32 | 15.81 | 16.06 | 603,203 | -0.11(-0.68%) |
Nov 15, 2022 | 16.46 | 16.81 | 16.11 | 16.17 | 291,055 | +0.05(+0.31%) |
Nov 14, 2022 | 16.18 | 16.55 | 16.07 | 16.12 | 410,719 | -0.16(-0.98%) |
Nov 11, 2022 | 16.37 | 17.02 | 16.13 | 16.28 | 845,702 | +0.28(+1.75%) |
Nov 10, 2022 | 16.00 | 16.45 | 15.62 | 16.00 | 502,912 | +0.27(+1.72%) |
Nov 09, 2022 | 15.61 | 15.85 | 15.50 | 15.73 | 425,681 | +0.02(+0.13%) |
Nov 08, 2022 | 15.89 | 15.90 | 15.39 | 15.71 | 289,504 | -0.04(-0.25%) |
Nov 07, 2022 | 15.69 | 15.94 | 15.50 | 15.75 | 391,606 | +0.12(+0.77%) |
Nov 04, 2022 | 15.50 | 15.82 | 15.34 | 15.63 | 364,551 | +0.16(+1.03%) |
Nov 03, 2022 | 14.73 | 15.48 | 14.73 | 15.47 | 410,778 | +0.54(+3.62%) |
Nov 02, 2022 | 14.71 | 14.93 | 413,443 | -0.05(-0.33%) | ||
Nov 01, 2022 | 14.97 | 15.19 | 14.78 | 14.98 | 599,086 | +0.24(+1.63%) |
Oct 31, 2022 | 14.50 | 14.78 | 14.32 | 14.74 | 584,774 | +0.26(+1.80%) |
Oct 28, 2022 | 14.27 | 14.53 | 14.12 | 14.48 | 206,245 | +0.24(+1.69%) |
Oct 27, 2022 | 14.09 | 14.34 | 13.95 | 14.24 | 414,706 | +0.22(+1.57%) |
Oct 26, 2022 | 13.89 | 14.63 | 13.82 | 14.02 | 548,006 | +0.20(+1.45%) |
Oct 25, 2022 | 12.70 | 13.88 | 12.70 | 13.82 | 808,400 | +1.23(+9.77%) |
Oct 24, 2022 | 12.32 | 12.69 | 12.24 | 12.59 | 255,427 | +0.19(+1.53%) |
Oct 21, 2022 | 12.25 | 12.92 | 12.02 | 12.40 | 267,170 | +0.08(+0.65%) |
Oct 20, 2022 | 12.48 | 12.81 | 12.28 | 12.32 | 178,347 | -0.16(-1.28%) |
Oct 19, 2022 | 12.58 | 12.75 | 12.37 | 12.48 | 136,823 | -0.28(-2.19%) |
Oct 18, 2022 | 13.49 | 13.67 | 12.48 | 12.76 | 399,542 | -0.47(-3.55%) |
Oct 17, 2022 | 13.35 | 13.62 | 13.19 | 13.23 | 193,271 | -0.01(-0.08%) |
Oct 14, 2022 | 14.38 | 14.51 | 13.02 | 13.24 | 378,718 | -1.07(-7.48%) |
Oct 13, 2022 | 14.21 | 14.70 | 13.91 | 14.31 | 230,241 | -0.03(-0.21%) |
Oct 12, 2022 | 14.35 | 14.55 | 14.00 | 14.34 | 101,388 | +0.04(+0.28%) |
Oct 11, 2022 | 14.22 | 14.34 | 13.51 | 14.30 | 280,559 | -0.04(-0.28%) |
Oct 10, 2022 | 14.68 | 14.97 | 14.31 | 14.34 | 474,588 | -0.43(-2.91%) |
Oct 07, 2022 | 14.79 | 14.80 | 14.52 | 14.77 | 153,339 | -0.18(-1.20%) |
Oct 06, 2022 | 14.94 | 15.24 | 14.91 | 14.95 | 127,126 | -0.09(-0.60%) |
Oct 05, 2022 | 15.14 | 15.31 | 14.99 | 15.04 | 275,587 | -0.12(-0.79%) |
Oct 04, 2022 | 14.53 | 15.17 | 14.53 | 15.16 | 534,036 | +0.92(+6.46%) |
Oct 03, 2022 | 13.72 | 14.36 | 13.58 | 14.24 | 345,983 | +0.68(+5.01%) |
Sep 30, 2022 | 13.80 | 14.07 | 13.54 | 13.56 | 221,402 | -0.25(-1.81%) |
Sep 29, 2022 | 13.84 | 14.00 | 13.69 | 13.81 | 130,393 | -0.22(-1.57%) |
Sep 28, 2022 | 13.86 | 14.12 | 13.80 | 14.03 | 378,423 | +0.08(+0.57%) |
Sep 27, 2022 | 13.87 | 14.34 | 13.79 | 13.95 | 220,016 | +0.18(+1.31%) |
Sep 26, 2022 | 14.13 | 14.38 | 13.71 | 13.77 | 195,981 | -0.37(-2.62%) |
Sep 23, 2022 | 13.74 | 14.21 | 13.14 | 14.14 | 135,780 | +0.04(+0.28%) |
Sep 22, 2022 | 14.05 | 14.14 | 13.71 | 14.10 | 257,553 | -0.01(-0.07%) |
Sep 21, 2022 | 14.15 | 14.51 | 13.26 | 14.11 | 199,786 | -0.22(-1.54%) |
Sep 20, 2022 | 13.99 | 14.46 | 13.89 | 14.33 | 136,169 | +0.20(+1.42%) |
Sep 19, 2022 | 13.78 | 14.20 | 13.36 | 14.13 | 298,155 | +0.16(+1.15%) |
Sep 16, 2022 | 13.78 | 14.41 | 13.77 | 13.97 | 169,024 | -0.17(-1.20%) |
Sep 15, 2022 | 13.87 | 14.38 | 13.79 | 14.14 | 193,785 | +0.12(+0.86%) |
Sep 14, 2022 | 14.26 | 14.36 | 13.95 | 14.02 | 288,625 | -0.19(-1.34%) |
Sep 13, 2022 | 13.86 | 14.35 | 13.80 | 14.21 | 224,803 | -0.10(-0.70%) |
Sep 12, 2022 | 14.26 | 14.39 | 14.14 | 14.31 | 351,530 | +0.28(+2.00%) |
Sep 09, 2022 | 13.60 | 14.12 | 13.59 | 14.03 | 415,140 | +0.69(+5.17%) |
Sep 08, 2022 | 13.03 | 13.40 | 12.81 | 13.34 | 119,061 | +0.43(+3.33%) |
Sep 07, 2022 | 12.68 | 12.95 | 12.02 | 12.91 | 92,478 | +0.09(+0.70%) |
Sep 06, 2022 | 13.05 | 13.15 | 12.75 | 12.82 | 304,254 | -0.24(-1.84%) |
Sep 02, 2022 | 13.15 | 13.25 | 12.86 | 13.06 | 316,603 | +0.05(+0.38%) |