Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.02 | 15.18 | 14.99 | 15.17 | 42,745 | +0.17(+1.12%) |
Nov 29, 2022 | 15.03 | 15.04 | 15.00 | 15.00 | 28,688 | -0.07(-0.50%) |
Nov 28, 2022 | 15.12 | 15.14 | 15.06 | 15.08 | 109,796 | -0.08(-0.50%) |
Nov 25, 2022 | 15.11 | 15.16 | 15.11 | 15.15 | 6,048 | -0.01(-0.06%) |
Nov 23, 2022 | 15.09 | 15.23 | 15.07 | 15.16 | 61,305 | +0.12(+0.81%) |
Nov 22, 2022 | 14.99 | 15.05 | 14.99 | 15.04 | 24,032 | +0.10(+0.69%) |
Nov 21, 2022 | 15.03 | 15.03 | 14.93 | 14.94 | 40,686 | -0.02(-0.16%) |
Nov 18, 2022 | 15.03 | 15.03 | 14.95 | 14.96 | 25,739 | -0.02(-0.10%) |
Nov 17, 2022 | 14.98 | 14.98 | 14.93 | 14.98 | 57,365 | -0.07(-0.49%) |
Nov 16, 2022 | 15.03 | 15.09 | 14.99 | 15.05 | 15,598 | +0.08(+0.53%) |
Nov 15, 2022 | 14.96 | 14.98 | 14.92 | 14.97 | 161,545 | +0.15(+1.04%) |
Nov 14, 2022 | 14.85 | 14.85 | 14.81 | 14.82 | 21,824 | -0.07(-0.46%) |
Nov 11, 2022 | 14.85 | 14.91 | 14.83 | 14.89 | 16,314 | +0.02(+0.15%) |
Nov 10, 2022 | 14.74 | 14.88 | 14.74 | 14.86 | 50,891 | +0.40(+2.75%) |
Nov 09, 2022 | 14.45 | 14.51 | 14.43 | 14.47 | 93,513 | -0.01(-0.08%) |
Nov 08, 2022 | 14.47 | 14.50 | 14.45 | 14.48 | 32,631 | +0.05(+0.38%) |
Nov 07, 2022 | 14.42 | 14.43 | 14.39 | 14.42 | 27,568 | -0.03(-0.20%) |
Nov 04, 2022 | 14.45 | 14.49 | 14.41 | 14.45 | 43,841 | +0.03(+0.18%) |
Nov 03, 2022 | 14.33 | 14.45 | 14.32 | 14.43 | 50,109 | -0.04(-0.31%) |
Nov 02, 2022 | 14.55 | 14.46 | 14.47 | 64,159 | -0.04(-0.28%) | |
Nov 01, 2022 | 14.60 | 14.60 | 14.45 | 14.51 | 51,893 | +0.03(+0.21%) |
Oct 31, 2022 | 14.52 | 14.52 | 14.42 | 14.48 | 56,046 | -0.05(-0.32%) |
Oct 28, 2022 | 14.48 | 14.55 | 14.47 | 14.53 | 40,185 | +0.01(+0.08%) |
Oct 27, 2022 | 14.49 | 14.56 | 14.48 | 14.52 | 52,605 | +0.06(+0.45%) |
Oct 26, 2022 | 14.47 | 14.51 | 14.44 | 14.45 | 74,837 | +0.05(+0.34%) |
Oct 25, 2022 | 14.32 | 14.44 | 14.32 | 14.40 | 58,794 | +0.17(+1.23%) |
Oct 24, 2022 | 14.25 | 14.28 | 14.17 | 14.23 | 66,518 | -0.00(-0.00%) |
Oct 21, 2022 | 14.12 | 14.25 | 14.10 | 14.23 | 726,553 | +0.06(+0.44%) |
Oct 20, 2022 | 14.28 | 14.29 | 14.16 | 14.17 | 32,473 | -0.09(-0.64%) |
Oct 19, 2022 | 14.33 | 14.35 | 14.26 | 14.26 | 48,253 | -0.18(-1.26%) |
Oct 18, 2022 | 14.43 | 14.45 | 14.36 | 14.44 | 54,273 | +0.07(+0.51%) |
Oct 17, 2022 | 14.45 | 14.46 | 14.36 | 14.36 | 52,507 | +0.06(+0.43%) |
Oct 14, 2022 | 14.48 | 14.48 | 14.29 | 14.30 | 57,145 | -0.12(-0.84%) |
Oct 13, 2022 | 14.19 | 14.44 | 14.19 | 14.42 | 166,764 | +0.05(+0.33%) |
Oct 12, 2022 | 14.37 | 14.41 | 14.37 | 14.38 | 49,211 | -0.03(-0.19%) |
Oct 11, 2022 | 14.40 | 14.46 | 14.37 | 14.41 | 10,097 | +0.01(+0.04%) |
Oct 10, 2022 | 14.49 | 14.49 | 14.36 | 14.40 | 52,043 | -0.10(-0.69%) |
Oct 07, 2022 | 14.56 | 14.56 | 14.50 | 14.50 | 19,183 | -0.11(-0.76%) |
Oct 06, 2022 | 14.68 | 14.68 | 14.61 | 14.61 | 20,453 | -0.06(-0.39%) |
Oct 05, 2022 | 14.70 | 14.70 | 14.59 | 14.67 | 61,121 | -0.12(-0.79%) |
Oct 04, 2022 | 14.77 | 14.82 | 14.74 | 14.78 | 74,756 | +0.08(+0.57%) |
Oct 03, 2022 | 14.65 | 14.79 | 14.65 | 14.70 | 298,081 | +0.22(+1.51%) |
Sep 30, 2022 | 14.60 | 14.60 | 14.47 | 14.48 | 36,747 | -0.00(-0.01%) |
Sep 29, 2022 | 14.46 | 14.50 | 14.41 | 14.48 | 39,136 | -0.14(-0.94%) |
Sep 28, 2022 | 14.48 | 14.62 | 14.45 | 14.62 | 65,842 | +0.29(+2.05%) |
Sep 27, 2022 | 14.46 | 14.49 | 14.32 | 14.33 | 15,712 | -0.14(-1.00%) |
Sep 26, 2022 | 14.64 | 14.64 | 14.45 | 14.47 | 26,417 | -0.24(-1.62%) |
Sep 23, 2022 | 14.69 | 14.72 | 14.66 | 14.71 | 69,950 | -0.03(-0.22%) |
Sep 22, 2022 | 14.78 | 14.80 | 14.72 | 14.74 | 139,885 | -0.17(-1.12%) |
Sep 21, 2022 | 14.93 | 14.96 | 14.86 | 14.91 | 46,798 | +0.02(+0.16%) |
Sep 20, 2022 | 14.89 | 14.92 | 14.88 | 14.89 | 14,988 | -0.12(-0.81%) |
Sep 19, 2022 | 15.00 | 15.02 | 14.95 | 15.01 | 15,991 | -0.02(-0.13%) |
Sep 16, 2022 | 15.01 | 15.04 | 14.97 | 15.03 | 55,584 | +0.03(+0.17%) |
Sep 15, 2022 | 15.05 | 15.10 | 15.00 | 15.00 | 24,319 | -0.09(-0.60%) |
Sep 14, 2022 | 15.08 | 15.11 | 15.04 | 15.09 | 14,136 | +0.03(+0.19%) |
Sep 13, 2022 | 15.03 | 15.06 | 15.01 | 15.06 | 1,923,424 | -0.08(-0.55%) |
Sep 12, 2022 | 15.27 | 15.27 | 15.14 | 15.15 | 66,773 | -0.03(-0.18%) |
Sep 09, 2022 | 15.24 | 15.24 | 15.17 | 15.17 | 12,062 | +0.02(+0.12%) |
Sep 08, 2022 | 15.17 | 15.20 | 15.16 | 15.16 | 11,827 | -0.03(-0.18%) |
Sep 07, 2022 | 15.11 | 15.19 | 15.11 | 15.18 | 8,593 | +0.13(+0.86%) |
Sep 06, 2022 | 15.19 | 15.19 | 15.03 | 15.05 | 23,176 | -0.16(-1.04%) |
Sep 02, 2022 | 15.23 | 15.25 | 15.20 | 15.21 | 16,743 | +0.06(+0.37%) |