Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.74 | 15.23 | 14.56 | 15.23 | 931,217 | +0.43(+2.90%) |
Nov 29, 2022 | 14.74 | 14.86 | 14.69 | 14.80 | 847,661 | -0.04(-0.30%) |
Nov 28, 2022 | 15.06 | 15.07 | 14.75 | 14.84 | 418,725 | -0.32(-2.12%) |
Nov 25, 2022 | 14.82 | 15.17 | 14.76 | 15.17 | 304,575 | +0.40(+2.73%) |
Nov 23, 2022 | 14.90 | 14.94 | 14.68 | 14.76 | 371,391 | -0.22(-1.49%) |
Nov 22, 2022 | 14.96 | 15.01 | 14.85 | 14.99 | 856,204 | +0.12(+0.78%) |
Nov 21, 2022 | 14.80 | 14.94 | 14.72 | 14.87 | 458,105 | -0.03(-0.18%) |
Nov 18, 2022 | 15.14 | 15.14 | 14.75 | 14.90 | 655,423 | +0.17(+1.15%) |
Nov 17, 2022 | 14.73 | 14.76 | 14.58 | 14.73 | 493,045 | -0.24(-1.61%) |
Nov 16, 2022 | 15.02 | 15.10 | 14.86 | 14.97 | 504,232 | -0.13(-0.89%) |
Nov 15, 2022 | 15.37 | 15.48 | 15.00 | 15.10 | 564,305 | +0.08(+0.54%) |
Nov 14, 2022 | 15.17 | 15.25 | 14.88 | 15.02 | 1,180,767 | -0.16(-1.06%) |
Nov 11, 2022 | 14.89 | 15.38 | 14.89 | 15.18 | 929,020 | +0.26(+1.74%) |
Nov 10, 2022 | 14.68 | 15.09 | 14.51 | 14.92 | 736,881 | +0.91(+6.51%) |
Nov 09, 2022 | 14.18 | 14.40 | 13.94 | 14.01 | 625,422 | -0.38(-2.67%) |
Nov 08, 2022 | 14.61 | 14.61 | 14.25 | 14.40 | 746,180 | -0.24(-1.65%) |
Nov 07, 2022 | 14.66 | 14.73 | 14.40 | 14.64 | 660,422 | +0.13(+0.93%) |
Nov 04, 2022 | 14.41 | 14.58 | 14.20 | 14.50 | 578,618 | +0.30(+2.08%) |
Nov 03, 2022 | 13.79 | 14.54 | 13.79 | 14.21 | 596,323 | -0.50(-3.41%) |
Nov 02, 2022 | 14.92 | 15.28 | 14.66 | 14.71 | 523,683 | -0.35(-2.32%) |
Nov 01, 2022 | 15.05 | 15.24 | 14.92 | 15.06 | 608,650 | +0.20(+1.32%) |
Oct 31, 2022 | 14.80 | 14.99 | 14.69 | 14.86 | 485,983 | -0.04(-0.24%) |
Oct 28, 2022 | 14.50 | 14.93 | 14.44 | 14.90 | 434,072 | +0.43(+2.97%) |
Oct 27, 2022 | 14.76 | 14.86 | 14.41 | 14.47 | 709,634 | -0.20(-1.34%) |
Oct 26, 2022 | 14.65 | 14.76 | 14.49 | 14.66 | 557,870 | +0.12(+0.80%) |
Oct 25, 2022 | 14.14 | 14.64 | 14.14 | 14.55 | 620,186 | +0.35(+2.46%) |
Oct 24, 2022 | 14.19 | 14.24 | 13.99 | 14.20 | 457,318 | +0.15(+1.08%) |
Oct 21, 2022 | 13.88 | 14.13 | 13.69 | 14.05 | 687,386 | +0.30(+2.21%) |
Oct 20, 2022 | 13.86 | 14.11 | 13.74 | 13.74 | 547,709 | -0.13(-0.90%) |
Oct 19, 2022 | 14.00 | 14.05 | 13.69 | 13.87 | 508,278 | -0.21(-1.52%) |
Oct 18, 2022 | 14.24 | 14.36 | 13.96 | 14.08 | 513,661 | +0.12(+0.83%) |
Oct 17, 2022 | 13.64 | 13.99 | 13.61 | 13.97 | 563,622 | +0.64(+4.77%) |
Oct 14, 2022 | 13.52 | 13.65 | 13.27 | 13.33 | 509,328 | -0.02(-0.13%) |
Oct 13, 2022 | 12.67 | 13.39 | 12.50 | 13.35 | 764,971 | +0.40(+3.11%) |
Oct 12, 2022 | 13.20 | 13.20 | 12.82 | 12.95 | 514,984 | -0.21(-1.63%) |
Oct 11, 2022 | 12.92 | 13.20 | 12.76 | 13.16 | 1,291,173 | +0.20(+1.52%) |
Oct 10, 2022 | 13.19 | 13.25 | 12.96 | 12.96 | 946,726 | -0.12(-0.89%) |
Oct 07, 2022 | 13.58 | 13.66 | 13.07 | 13.08 | 1,043,364 | -0.63(-4.57%) |
Oct 06, 2022 | 14.04 | 14.11 | 13.69 | 13.71 | 430,118 | -0.38(-2.73%) |
Oct 05, 2022 | 14.13 | 14.19 | 13.96 | 14.09 | 529,836 | -0.31(-2.17%) |
Oct 04, 2022 | 14.04 | 14.41 | 14.01 | 14.41 | 588,051 | +0.56(+4.07%) |
Oct 03, 2022 | 14.08 | 14.11 | 13.66 | 13.84 | 684,129 | +0.01(+0.06%) |
Sep 30, 2022 | 13.83 | 14.00 | 13.70 | 13.83 | 979,482 | +0.11(+0.78%) |
Sep 29, 2022 | 13.97 | 13.97 | 13.65 | 13.73 | 1,053,020 | -0.38(-2.73%) |
Sep 28, 2022 | 13.33 | 14.19 | 13.31 | 14.11 | 1,229,123 | +0.80(+6.03%) |
Sep 27, 2022 | 13.79 | 13.98 | 13.31 | 13.31 | 882,343 | -0.39(-2.83%) |
Sep 26, 2022 | 14.30 | 14.30 | 13.68 | 13.70 | 1,136,240 | -0.71(-4.90%) |
Sep 23, 2022 | 14.29 | 14.45 | 14.12 | 14.40 | 832,467 | -0.02(-0.12%) |
Sep 22, 2022 | 14.58 | 14.59 | 14.30 | 14.42 | 661,623 | -0.23(-1.56%) |
Sep 21, 2022 | 15.05 | 15.14 | 14.63 | 14.65 | 778,782 | -0.33(-2.18%) |
Sep 20, 2022 | 15.31 | 15.31 | 14.90 | 14.97 | 519,149 | -0.54(-3.47%) |
Sep 19, 2022 | 15.36 | 15.57 | 15.34 | 15.51 | 370,319 | -0.04(-0.23%) |
Sep 16, 2022 | 15.60 | 15.68 | 15.28 | 15.55 | 1,867,281 | -0.14(-0.90%) |
Sep 15, 2022 | 15.79 | 15.96 | 15.68 | 15.69 | 600,038 | -0.19(-1.22%) |
Sep 14, 2022 | 15.82 | 15.93 | 15.67 | 15.88 | 513,587 | +0.01(+0.06%) |
Sep 13, 2022 | 16.17 | 16.29 | 15.80 | 15.87 | 526,706 | -0.70(-4.20%) |
Sep 12, 2022 | 16.30 | 16.60 | 16.22 | 16.57 | 565,715 | +0.42(+2.62%) |
Sep 09, 2022 | 16.12 | 16.31 | 16.05 | 16.15 | 438,510 | +0.12(+0.77%) |
Sep 08, 2022 | 15.80 | 16.15 | 15.66 | 16.02 | 520,570 | +0.03(+0.17%) |
Sep 07, 2022 | 15.43 | 16.00 | 15.43 | 16.00 | 565,579 | +0.48(+3.07%) |
Sep 06, 2022 | 15.70 | 15.70 | 15.41 | 15.52 | 492,304 | -0.05(-0.34%) |
Sep 02, 2022 | 15.76 | 15.81 | 15.47 | 15.57 | 799,166 | -0.04(-0.23%) |