Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.42 | 16.82 | 16.19 | 16.74 | 2,963,929 | +0.35(+2.11%) |
Nov 29, 2022 | 16.07 | 16.41 | 16.02 | 16.40 | 954,649 | +0.33(+2.03%) |
Nov 28, 2022 | 16.11 | 16.33 | 16.00 | 16.07 | 1,168,118 | -0.32(-1.93%) |
Nov 25, 2022 | 16.41 | 16.60 | 16.12 | 16.39 | 511,038 | -0.07(-0.41%) |
Nov 23, 2022 | 16.24 | 16.61 | 16.20 | 16.45 | 950,821 | +0.19(+1.18%) |
Nov 22, 2022 | 16.14 | 16.28 | 16.01 | 16.26 | 1,178,195 | +0.29(+1.80%) |
Nov 21, 2022 | 15.77 | 16.00 | 15.66 | 15.97 | 3,022,489 | +0.16(+1.03%) |
Nov 18, 2022 | 16.34 | 16.38 | 15.67 | 15.81 | 2,394,579 | -0.29(-1.79%) |
Nov 17, 2022 | 16.05 | 16.24 | 15.96 | 16.10 | 1,348,192 | -0.27(-1.64%) |
Nov 16, 2022 | 16.49 | 16.63 | 16.15 | 16.37 | 1,116,421 | -0.22(-1.33%) |
Nov 15, 2022 | 16.70 | 16.98 | 16.57 | 16.59 | 1,406,682 | +0.15(+0.93%) |
Nov 14, 2022 | 16.80 | 16.96 | 16.44 | 16.44 | 1,072,153 | -0.53(-3.11%) |
Nov 11, 2022 | 16.57 | 17.19 | 16.57 | 16.96 | 1,580,410 | +0.19(+1.14%) |
Nov 10, 2022 | 16.39 | 16.87 | 16.39 | 16.77 | 1,470,779 | +0.99(+6.26%) |
Nov 09, 2022 | 15.87 | 16.16 | 15.74 | 15.78 | 886,081 | -0.33(-2.02%) |
Nov 08, 2022 | 16.01 | 16.20 | 15.93 | 16.11 | 807,753 | +0.12(+0.78%) |
Nov 07, 2022 | 15.69 | 16.00 | 15.56 | 15.98 | 1,467,763 | +0.31(+1.96%) |
Nov 04, 2022 | 15.54 | 15.83 | 15.36 | 15.68 | 1,663,768 | +0.27(+1.74%) |
Nov 03, 2022 | 15.35 | 15.55 | 15.16 | 15.41 | 1,247,214 | -0.16(-1.05%) |
Nov 02, 2022 | 16.06 | 15.56 | 15.57 | 1,650,141 | -0.55(-3.39%) | |
Nov 01, 2022 | 16.08 | 16.21 | 15.89 | 16.12 | 1,428,709 | +0.21(+1.33%) |
Oct 31, 2022 | 16.01 | 16.09 | 15.79 | 15.91 | 2,352,322 | -0.18(-1.13%) |
Oct 28, 2022 | 15.58 | 16.18 | 15.49 | 16.09 | 2,202,208 | +0.64(+4.16%) |
Oct 27, 2022 | 15.23 | 15.81 | 14.90 | 15.45 | 3,425,250 | +0.14(+0.94%) |
Oct 26, 2022 | 15.62 | 15.89 | 15.26 | 15.30 | 2,199,924 | -0.42(-2.68%) |
Oct 25, 2022 | 14.94 | 15.85 | 14.84 | 15.73 | 3,425,844 | +0.78(+5.20%) |
Oct 24, 2022 | 14.96 | 15.03 | 14.79 | 14.95 | 1,312,330 | +0.15(+1.04%) |
Oct 21, 2022 | 14.58 | 14.82 | 14.30 | 14.80 | 2,269,278 | +0.21(+1.45%) |
Oct 20, 2022 | 14.70 | 15.17 | 14.53 | 14.58 | 1,924,314 | -0.12(-0.85%) |
Oct 19, 2022 | 14.87 | 15.08 | 14.65 | 14.71 | 1,453,944 | -0.36(-2.42%) |
Oct 18, 2022 | 15.30 | 15.59 | 14.99 | 15.07 | 1,799,228 | +0.14(+0.96%) |
Oct 17, 2022 | 14.70 | 14.98 | 14.62 | 14.93 | 2,270,565 | +0.43(+2.98%) |
Oct 14, 2022 | 15.11 | 15.37 | 14.46 | 14.50 | 2,363,936 | -0.54(-3.57%) |
Oct 13, 2022 | 14.36 | 15.10 | 14.36 | 15.04 | 3,622,108 | +0.18(+1.23%) |
Oct 12, 2022 | 14.80 | 15.04 | 14.65 | 14.85 | 1,827,755 | +0.00(+0.00%) |
Oct 11, 2022 | 14.68 | 15.15 | 14.68 | 14.85 | 1,948,737 | +0.07(+0.45%) |
Oct 10, 2022 | 14.90 | 15.06 | 14.77 | 14.79 | 1,509,223 | -0.07(-0.45%) |
Oct 07, 2022 | 14.89 | 15.09 | 14.57 | 14.85 | 2,656,759 | -0.37(-2.46%) |
Oct 06, 2022 | 14.66 | 15.27 | 14.64 | 15.23 | 2,843,914 | +0.38(+2.58%) |
Oct 05, 2022 | 14.68 | 14.89 | 14.25 | 14.84 | 2,155,370 | -0.12(-0.83%) |
Oct 04, 2022 | 14.29 | 14.99 | 14.29 | 14.97 | 2,313,268 | +0.93(+6.63%) |
Oct 03, 2022 | 13.66 | 14.10 | 13.49 | 14.04 | 2,288,095 | +0.62(+4.65%) |
Sep 30, 2022 | 13.50 | 13.74 | 13.38 | 13.41 | 3,094,222 | -0.11(-0.78%) |
Sep 29, 2022 | 13.46 | 13.63 | 13.24 | 13.52 | 3,597,938 | -0.13(-0.98%) |
Sep 28, 2022 | 13.41 | 13.78 | 13.24 | 13.65 | 1,817,829 | +0.34(+2.52%) |
Sep 27, 2022 | 13.52 | 13.66 | 13.16 | 13.32 | 2,209,751 | -0.02(-0.14%) |
Sep 26, 2022 | 13.47 | 13.81 | 13.33 | 13.34 | 1,889,668 | -0.28(-2.04%) |
Sep 23, 2022 | 13.93 | 13.99 | 13.37 | 13.62 | 1,489,074 | -0.49(-3.47%) |
Sep 22, 2022 | 14.43 | 14.54 | 14.09 | 14.11 | 1,729,949 | -0.37(-2.58%) |
Sep 21, 2022 | 14.72 | 14.94 | 14.47 | 14.48 | 1,893,227 | -0.16(-1.11%) |
Sep 20, 2022 | 14.65 | 14.76 | 14.51 | 14.64 | 2,262,713 | -0.16(-1.10%) |
Sep 19, 2022 | 14.44 | 14.81 | 14.44 | 14.81 | 1,429,992 | +0.14(+0.98%) |
Sep 16, 2022 | 14.73 | 15.07 | 14.40 | 14.66 | 7,449,553 | -0.19(-1.29%) |
Sep 15, 2022 | 14.42 | 14.95 | 14.36 | 14.85 | 2,649,297 | +0.39(+2.72%) |
Sep 14, 2022 | 14.53 | 14.74 | 14.11 | 14.46 | 2,347,792 | +0.03(+0.20%) |
Sep 13, 2022 | 14.77 | 14.87 | 14.35 | 14.43 | 2,166,335 | -0.75(-4.93%) |
Sep 12, 2022 | 15.30 | 15.60 | 15.16 | 15.18 | 2,086,157 | +0.03(+0.19%) |
Sep 09, 2022 | 15.03 | 15.18 | 14.96 | 15.15 | 1,676,323 | +0.32(+2.13%) |
Sep 08, 2022 | 14.31 | 14.84 | 14.19 | 14.83 | 2,035,549 | +0.32(+2.18%) |
Sep 07, 2022 | 14.06 | 14.55 | 14.01 | 14.52 | 2,793,654 | +0.55(+3.91%) |
Sep 06, 2022 | 14.03 | 14.14 | 13.76 | 13.97 | 2,611,896 | -0.11(-0.75%) |
Sep 02, 2022 | 14.27 | 14.46 | 14.01 | 14.08 | 2,720,167 | -0.10(-0.68%) |