Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.38 | 16.70 | 15.87 | 16.61 | 181,799 | +0.24(+1.49%) |
Nov 29, 2022 | 16.34 | 16.66 | 16.32 | 16.36 | 106,858 | -0.02(-0.12%) |
Nov 28, 2022 | 16.57 | 16.81 | 16.30 | 16.38 | 160,018 | -0.19(-1.12%) |
Nov 25, 2022 | 16.24 | 16.99 | 16.19 | 16.57 | 83,582 | +0.22(+1.38%) |
Nov 23, 2022 | 16.76 | 16.82 | 16.26 | 16.34 | 78,746 | -0.45(-2.68%) |
Nov 22, 2022 | 16.54 | 16.85 | 16.42 | 16.79 | 103,564 | +0.17(+1.03%) |
Nov 21, 2022 | 16.30 | 16.76 | 16.05 | 16.62 | 121,469 | +0.23(+1.43%) |
Nov 18, 2022 | 16.90 | 16.90 | 16.21 | 16.39 | 129,146 | -0.19(-1.17%) |
Nov 17, 2022 | 16.21 | 16.59 | 16.18 | 16.58 | 113,389 | +0.15(+0.89%) |
Nov 16, 2022 | 16.46 | 16.57 | 16.10 | 16.44 | 115,190 | +0.00(+0.00%) |
Nov 15, 2022 | 16.46 | 17.00 | 16.30 | 16.44 | 235,607 | +0.18(+1.08%) |
Nov 14, 2022 | 16.86 | 17.03 | 15.74 | 16.26 | 293,120 | -1.03(-5.97%) |
Nov 11, 2022 | 17.94 | 18.24 | 17.14 | 17.30 | 348,699 | -0.56(-3.16%) |
Nov 10, 2022 | 16.06 | 18.28 | 16.06 | 17.86 | 295,410 | +2.48(+16.14%) |
Nov 09, 2022 | 15.55 | 15.70 | 15.30 | 15.38 | 135,278 | -0.21(-1.37%) |
Nov 08, 2022 | 15.64 | 15.97 | 15.47 | 15.59 | 206,900 | -0.02(-0.12%) |
Nov 07, 2022 | 15.58 | 16.01 | 15.45 | 15.61 | 147,416 | +0.16(+1.01%) |
Nov 04, 2022 | 15.46 | 15.47 | 15.07 | 15.46 | 115,614 | +0.33(+2.19%) |
Nov 03, 2022 | 15.38 | 15.64 | 15.12 | 15.12 | 118,974 | -0.34(-2.20%) |
Nov 02, 2022 | 15.92 | 16.08 | 15.37 | 15.47 | 120,254 | -0.46(-2.87%) |
Nov 01, 2022 | 16.03 | 16.08 | 15.80 | 15.92 | 192,044 | +0.02(+0.12%) |
Oct 31, 2022 | 15.52 | 16.01 | 15.50 | 15.90 | 151,779 | +0.24(+1.55%) |
Oct 28, 2022 | 15.22 | 15.72 | 15.09 | 15.66 | 168,517 | +0.58(+3.87%) |
Oct 27, 2022 | 15.17 | 15.40 | 14.98 | 15.08 | 157,586 | +0.09(+0.58%) |
Oct 26, 2022 | 15.15 | 15.40 | 14.90 | 14.99 | 129,407 | -0.01(-0.06%) |
Oct 25, 2022 | 14.84 | 15.03 | 14.72 | 15.00 | 124,551 | +0.22(+1.52%) |
Oct 24, 2022 | 15.07 | 15.16 | 14.77 | 14.77 | 98,225 | -0.23(-1.56%) |
Oct 21, 2022 | 14.84 | 15.06 | 14.66 | 15.01 | 149,213 | +0.26(+1.78%) |
Oct 20, 2022 | 14.50 | 14.80 | 14.39 | 14.75 | 155,374 | +0.19(+1.34%) |
Oct 19, 2022 | 14.39 | 14.64 | 14.10 | 14.55 | 178,001 | +0.03(+0.20%) |
Oct 18, 2022 | 14.44 | 14.73 | 14.40 | 14.52 | 104,903 | +0.24(+1.70%) |
Oct 17, 2022 | 14.38 | 14.52 | 14.22 | 14.28 | 140,737 | +0.14(+0.96%) |
Oct 14, 2022 | 14.46 | 14.49 | 14.02 | 14.14 | 136,795 | -0.27(-1.89%) |
Oct 13, 2022 | 13.66 | 14.57 | 13.57 | 14.41 | 164,962 | +0.52(+3.71%) |
Oct 12, 2022 | 13.84 | 13.98 | 13.67 | 13.90 | 138,306 | +0.02(+0.14%) |
Oct 11, 2022 | 13.82 | 13.93 | 13.67 | 13.88 | 156,135 | +0.14(+0.99%) |
Oct 10, 2022 | 13.53 | 13.87 | 13.53 | 13.74 | 98,811 | +0.20(+1.51%) |
Oct 07, 2022 | 13.55 | 13.63 | 13.28 | 13.54 | 163,302 | -0.13(-0.93%) |
Oct 06, 2022 | 13.79 | 13.86 | 13.48 | 13.66 | 110,480 | -0.23(-1.68%) |
Oct 05, 2022 | 13.81 | 13.93 | 13.73 | 13.90 | 83,666 | -0.14(-0.97%) |
Oct 04, 2022 | 13.80 | 14.17 | 13.80 | 14.03 | 135,210 | +0.44(+3.22%) |
Oct 03, 2022 | 13.43 | 13.75 | 13.39 | 13.60 | 89,360 | +0.37(+2.80%) |
Sep 30, 2022 | 13.35 | 13.47 | 13.19 | 13.23 | 175,568 | -0.11(-0.80%) |
Sep 29, 2022 | 13.28 | 13.47 | 13.05 | 13.33 | 145,728 | -0.16(-1.15%) |
Sep 28, 2022 | 13.29 | 13.58 | 13.23 | 13.49 | 224,064 | +0.21(+1.61%) |
Sep 27, 2022 | 13.42 | 13.65 | 13.17 | 13.28 | 157,890 | -0.09(-0.66%) |
Sep 26, 2022 | 13.34 | 13.56 | 13.20 | 13.36 | 181,420 | +0.01(+0.07%) |
Sep 23, 2022 | 13.27 | 13.43 | 13.12 | 13.35 | 161,146 | -0.09(-0.65%) |
Sep 22, 2022 | 13.88 | 13.91 | 13.41 | 13.44 | 112,195 | -0.53(-3.76%) |
Sep 21, 2022 | 14.11 | 14.28 | 13.91 | 13.97 | 131,785 | -0.12(-0.83%) |
Sep 20, 2022 | 14.23 | 14.24 | 13.97 | 14.08 | 146,674 | -0.35(-2.43%) |
Sep 19, 2022 | 14.21 | 14.50 | 14.04 | 14.43 | 124,691 | +0.24(+1.71%) |
Sep 16, 2022 | 14.22 | 14.23 | 13.95 | 14.19 | 377,535 | -0.02(-0.14%) |
Sep 15, 2022 | 14.32 | 14.60 | 14.14 | 14.21 | 161,267 | -0.20(-1.42%) |
Sep 14, 2022 | 14.47 | 14.56 | 14.23 | 14.41 | 177,687 | -0.07(-0.47%) |
Sep 13, 2022 | 15.02 | 15.02 | 14.41 | 14.48 | 166,491 | -0.67(-4.43%) |
Sep 12, 2022 | 15.12 | 15.19 | 14.92 | 15.15 | 144,902 | +0.24(+1.63%) |
Sep 09, 2022 | 15.08 | 15.13 | 14.83 | 14.91 | 120,397 | +0.10(+0.66%) |
Sep 08, 2022 | 14.90 | 14.98 | 14.63 | 14.81 | 144,161 | -0.30(-2.00%) |
Sep 07, 2022 | 15.18 | 15.27 | 15.02 | 15.12 | 141,836 | +0.03(+0.19%) |
Sep 06, 2022 | 15.67 | 15.71 | 14.80 | 15.09 | 306,718 | -0.45(-2.88%) |
Sep 02, 2022 | 15.81 | 15.84 | 15.38 | 15.53 | 235,807 | -0.05(-0.31%) |