Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.20 | 16.20 | 15.77 | 15.98 | 177,560 | -0.22(-1.34%) |
Nov 29, 2022 | 15.83 | 16.25 | 15.83 | 16.20 | 84,813 | +0.37(+2.36%) |
Nov 28, 2022 | 15.84 | 15.98 | 15.66 | 15.83 | 158,908 | -0.19(-1.19%) |
Nov 25, 2022 | 16.10 | 16.23 | 15.96 | 16.02 | 36,562 | -0.06(-0.38%) |
Nov 23, 2022 | 15.98 | 16.15 | 15.89 | 16.08 | 41,152 | -0.05(-0.32%) |
Nov 22, 2022 | 15.99 | 16.19 | 15.85 | 16.13 | 78,404 | +0.25(+1.59%) |
Nov 21, 2022 | 15.78 | 16.02 | 15.49 | 15.88 | 116,077 | -0.10(-0.60%) |
Nov 18, 2022 | 15.97 | 16.07 | 15.75 | 15.98 | 64,355 | -0.07(-0.43%) |
Nov 17, 2022 | 16.04 | 16.16 | 15.84 | 16.05 | 60,466 | -0.15(-0.91%) |
Nov 16, 2022 | 15.84 | 16.25 | 15.84 | 16.19 | 78,417 | +0.19(+1.20%) |
Nov 15, 2022 | 15.99 | 16.08 | 15.75 | 16.00 | 57,709 | +0.14(+0.88%) |
Nov 14, 2022 | 15.84 | 16.10 | 15.75 | 15.86 | 78,092 | +0.02(+0.11%) |
Nov 11, 2022 | 15.78 | 16.10 | 15.74 | 15.84 | 87,841 | -0.15(-0.92%) |
Nov 10, 2022 | 15.73 | 16.09 | 15.73 | 15.99 | 142,610 | +0.29(+1.83%) |
Nov 09, 2022 | 16.14 | 16.17 | 15.53 | 15.71 | 170,200 | -0.50(-3.06%) |
Nov 08, 2022 | 15.85 | 16.29 | 15.74 | 16.20 | 146,772 | +0.26(+1.64%) |
Nov 07, 2022 | 16.02 | 16.23 | 15.92 | 15.94 | 148,238 | +0.04(+0.27%) |
Nov 04, 2022 | 15.85 | 16.07 | 15.69 | 15.90 | 167,982 | +0.24(+1.56%) |
Nov 03, 2022 | 15.31 | 15.72 | 15.03 | 15.65 | 187,991 | +0.18(+1.18%) |
Nov 02, 2022 | 15.80 | 15.97 | 15.40 | 15.47 | 156,179 | -0.29(-1.82%) |
Nov 01, 2022 | 15.80 | 15.91 | 15.40 | 15.76 | 165,962 | +0.02(+0.11%) |
Oct 31, 2022 | 15.52 | 15.91 | 15.52 | 15.74 | 207,700 | +0.10(+0.67%) |
Oct 28, 2022 | 15.66 | 15.74 | 15.49 | 15.64 | 82,117 | +0.00(+0.00%) |
Oct 27, 2022 | 15.64 | 15.84 | 15.62 | 15.64 | 134,619 | +0.15(+0.95%) |
Oct 26, 2022 | 15.56 | 15.95 | 15.47 | 15.49 | 217,555 | -0.12(-0.78%) |
Oct 25, 2022 | 15.68 | 15.79 | 15.44 | 15.61 | 167,427 | -0.23(-1.43%) |
Oct 24, 2022 | 15.62 | 15.89 | 15.55 | 15.84 | 220,273 | +0.22(+1.39%) |
Oct 21, 2022 | 15.68 | 15.85 | 15.40 | 15.62 | 236,855 | -0.07(-0.42%) |
Oct 20, 2022 | 15.85 | 15.90 | 15.58 | 15.68 | 335,572 | -0.14(-0.86%) |
Oct 19, 2022 | 15.73 | 15.96 | 15.56 | 15.82 | 222,745 | +0.08(+0.54%) |
Oct 18, 2022 | 15.43 | 15.73 | 15.29 | 15.73 | 220,783 | +0.32(+2.08%) |
Oct 17, 2022 | 15.25 | 15.56 | 15.23 | 15.41 | 223,557 | +0.42(+2.82%) |
Oct 14, 2022 | 15.27 | 15.27 | 14.75 | 14.99 | 162,548 | -0.19(-1.23%) |
Oct 13, 2022 | 14.51 | 15.24 | 14.49 | 15.18 | 184,698 | +0.49(+3.34%) |
Oct 12, 2022 | 14.76 | 14.78 | 14.45 | 14.69 | 148,826 | -0.08(-0.52%) |
Oct 11, 2022 | 15.08 | 15.16 | 14.65 | 14.76 | 161,247 | -0.32(-2.13%) |
Oct 10, 2022 | 15.38 | 15.63 | 15.02 | 15.08 | 94,547 | -0.30(-1.98%) |
Oct 07, 2022 | 15.43 | 15.68 | 15.32 | 15.39 | 103,310 | -0.14(-0.93%) |
Oct 06, 2022 | 15.25 | 15.67 | 15.13 | 15.53 | 176,082 | +0.29(+1.89%) |
Oct 05, 2022 | 15.05 | 15.56 | 15.05 | 15.24 | 208,637 | -0.03(-0.22%) |
Oct 04, 2022 | 15.19 | 15.58 | 15.15 | 15.28 | 297,802 | +0.31(+2.09%) |
Oct 03, 2022 | 14.99 | 15.19 | 14.80 | 14.97 | 135,491 | +0.25(+1.72%) |
Sep 30, 2022 | 14.48 | 14.86 | 14.42 | 14.71 | 144,827 | +0.24(+1.64%) |
Sep 29, 2022 | 14.67 | 14.67 | 14.17 | 14.47 | 94,321 | -0.20(-1.38%) |
Sep 28, 2022 | 13.93 | 14.75 | 13.81 | 14.68 | 122,062 | +0.99(+7.23%) |
Sep 27, 2022 | 13.92 | 14.21 | 13.69 | 13.69 | 103,575 | -0.04(-0.31%) |
Sep 26, 2022 | 14.04 | 14.11 | 13.42 | 13.73 | 287,555 | -0.38(-2.70%) |
Sep 23, 2022 | 14.29 | 14.29 | 13.78 | 14.11 | 326,798 | -0.26(-1.82%) |
Sep 22, 2022 | 14.91 | 15.02 | 14.19 | 14.37 | 463,543 | -0.41(-2.75%) |
Sep 21, 2022 | 15.08 | 15.25 | 14.73 | 14.78 | 242,974 | -0.25(-1.69%) |
Sep 20, 2022 | 15.37 | 15.39 | 14.97 | 15.03 | 81,119 | -0.36(-2.36%) |
Sep 19, 2022 | 14.97 | 15.40 | 14.88 | 15.40 | 88,790 | +0.36(+2.42%) |
Sep 16, 2022 | 15.30 | 15.39 | 14.97 | 15.03 | 130,411 | -0.22(-1.44%) |
Sep 15, 2022 | 15.35 | 15.48 | 15.08 | 15.25 | 66,111 | -0.31(-2.01%) |
Sep 14, 2022 | 15.28 | 15.66 | 15.28 | 15.57 | 48,821 | +0.31(+2.05%) |
Sep 13, 2022 | 15.52 | 15.60 | 15.22 | 15.25 | 78,763 | -0.38(-2.43%) |
Sep 12, 2022 | 15.63 | 15.70 | 15.40 | 15.63 | 70,759 | +0.20(+1.31%) |
Sep 09, 2022 | 15.21 | 15.54 | 15.15 | 15.43 | 69,961 | +0.30(+1.96%) |
Sep 08, 2022 | 15.27 | 15.36 | 15.08 | 15.13 | 39,928 | -0.11(-0.72%) |
Sep 07, 2022 | 15.03 | 15.28 | 14.81 | 15.24 | 63,975 | +0.13(+0.84%) |
Sep 06, 2022 | 15.38 | 15.57 | 14.98 | 15.12 | 50,956 | -0.08(-0.56%) |
Sep 02, 2022 | 15.08 | 15.34 | 15.04 | 15.20 | 48,232 | +0.33(+2.22%) |