Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.75 | 15.59 | 14.65 | 15.58 | 1,308,959 | +0.91(+6.20%) |
Nov 29, 2022 | 14.72 | 14.92 | 14.55 | 14.67 | 1,144,884 | -0.10(-0.68%) |
Nov 28, 2022 | 15.00 | 15.14 | 14.70 | 14.77 | 1,098,900 | -0.34(-2.25%) |
Nov 25, 2022 | 15.04 | 15.54 | 14.99 | 15.11 | 317,190 | +0.11(+0.73%) |
Nov 23, 2022 | 14.99 | 15.26 | 14.68 | 15.00 | 788,967 | -0.04(-0.27%) |
Nov 22, 2022 | 14.90 | 15.12 | 14.62 | 15.04 | 772,963 | +0.26(+1.76%) |
Nov 21, 2022 | 15.27 | 15.27 | 14.68 | 14.78 | 723,206 | -0.37(-2.44%) |
Nov 18, 2022 | 15.31 | 15.42 | 15.00 | 15.15 | 757,247 | +0.17(+1.13%) |
Nov 17, 2022 | 15.07 | 15.12 | 14.79 | 14.98 | 693,763 | -0.21(-1.38%) |
Nov 16, 2022 | 15.76 | 15.82 | 15.16 | 15.19 | 1,029,045 | -0.50(-3.19%) |
Nov 15, 2022 | 16.31 | 16.44 | 15.33 | 15.69 | 1,240,856 | -0.23(-1.44%) |
Nov 14, 2022 | 16.32 | 16.51 | 15.91 | 15.92 | 875,415 | -0.47(-2.87%) |
Nov 11, 2022 | 16.37 | 16.59 | 15.93 | 16.39 | 1,097,503 | -0.03(-0.18%) |
Nov 10, 2022 | 15.63 | 16.52 | 15.37 | 16.42 | 1,941,233 | +1.46(+9.76%) |
Nov 09, 2022 | 15.21 | 15.46 | 14.94 | 14.96 | 1,090,939 | -0.34(-2.22%) |
Nov 08, 2022 | 14.60 | 15.45 | 14.45 | 15.30 | 1,576,070 | +0.81(+5.59%) |
Nov 07, 2022 | 14.78 | 14.89 | 14.43 | 14.49 | 1,231,781 | -0.18(-1.23%) |
Nov 04, 2022 | 14.27 | 14.67 | 13.73 | 14.67 | 3,422,059 | -0.15(-1.01%) |
Nov 03, 2022 | 15.49 | 15.83 | 14.29 | 14.82 | 3,587,690 | -1.11(-6.97%) |
Nov 02, 2022 | 15.67 | 15.93 | 1,577,793 | +0.07(+0.44%) | ||
Nov 01, 2022 | 16.11 | 16.33 | 15.86 | 15.86 | 1,201,673 | -0.17(-1.06%) |
Oct 31, 2022 | 16.03 | 16.30 | 15.86 | 16.03 | 1,476,597 | -0.10(-0.62%) |
Oct 28, 2022 | 15.76 | 16.18 | 15.55 | 16.13 | 1,229,544 | +0.43(+2.74%) |
Oct 27, 2022 | 16.10 | 16.31 | 15.62 | 15.70 | 968,806 | -0.31(-1.94%) |
Oct 26, 2022 | 15.72 | 16.23 | 15.69 | 16.01 | 1,109,809 | +0.29(+1.84%) |
Oct 25, 2022 | 15.61 | 15.90 | 15.60 | 15.72 | 1,298,820 | +0.21(+1.35%) |
Oct 24, 2022 | 15.94 | 15.98 | 15.48 | 15.51 | 1,576,596 | -0.37(-2.33%) |
Oct 21, 2022 | 15.68 | 15.94 | 15.37 | 15.88 | 1,868,905 | +0.20(+1.28%) |
Oct 20, 2022 | 15.64 | 15.99 | 15.60 | 15.68 | 1,058,802 | +0.08(+0.51%) |
Oct 19, 2022 | 15.65 | 16.01 | 15.29 | 15.60 | 2,212,911 | -0.43(-2.68%) |
Oct 18, 2022 | 16.21 | 16.44 | 15.88 | 16.03 | 1,200,415 | +0.07(+0.44%) |
Oct 17, 2022 | 15.88 | 16.11 | 15.79 | 15.96 | 1,330,124 | +0.24(+1.53%) |
Oct 14, 2022 | 16.24 | 16.61 | 15.68 | 15.72 | 1,108,056 | -0.44(-2.72%) |
Oct 13, 2022 | 15.13 | 16.23 | 15.08 | 16.16 | 1,303,768 | +0.51(+3.26%) |
Oct 12, 2022 | 15.93 | 15.99 | 15.56 | 15.65 | 1,232,379 | -0.23(-1.45%) |
Oct 11, 2022 | 16.05 | 16.36 | 15.52 | 15.88 | 1,581,096 | -0.24(-1.49%) |
Oct 10, 2022 | 16.28 | 16.47 | 15.96 | 16.12 | 842,101 | -0.17(-1.04%) |
Oct 07, 2022 | 18.22 | 18.27 | 16.03 | 16.29 | 2,891,115 | -2.34(-12.56%) |
Oct 06, 2022 | 18.15 | 18.78 | 18.00 | 18.63 | 1,682,717 | +0.58(+3.21%) |
Oct 05, 2022 | 17.94 | 18.15 | 17.63 | 18.05 | 1,237,562 | -0.01(-0.06%) |
Oct 04, 2022 | 17.24 | 18.08 | 17.17 | 18.06 | 1,905,455 | +1.02(+5.99%) |
Oct 03, 2022 | 16.62 | 17.15 | 16.31 | 17.04 | 1,258,448 | +0.68(+4.16%) |
Sep 30, 2022 | 16.05 | 16.62 | 16.00 | 16.36 | 1,460,503 | +0.22(+1.36%) |
Sep 29, 2022 | 16.67 | 16.71 | 15.94 | 16.14 | 1,535,525 | -0.65(-3.87%) |
Sep 28, 2022 | 16.97 | 17.45 | 16.56 | 16.79 | 1,624,901 | +0.06(+0.36%) |
Sep 27, 2022 | 16.45 | 17.14 | 16.45 | 16.73 | 1,547,212 | +0.45(+2.76%) |
Sep 26, 2022 | 16.75 | 17.28 | 16.26 | 16.28 | 1,088,074 | -0.47(-2.81%) |
Sep 23, 2022 | 16.84 | 16.98 | 16.40 | 16.75 | 1,331,142 | -0.24(-1.41%) |
Sep 22, 2022 | 16.95 | 17.20 | 16.60 | 16.99 | 1,260,874 | -0.08(-0.47%) |
Sep 21, 2022 | 18.25 | 18.29 | 17.04 | 17.07 | 1,972,102 | -1.09(-6.00%) |
Sep 20, 2022 | 17.72 | 18.31 | 17.50 | 18.16 | 1,664,511 | +0.29(+1.62%) |
Sep 19, 2022 | 17.77 | 17.92 | 17.55 | 17.87 | 1,895,120 | -0.15(-0.83%) |
Sep 16, 2022 | 17.97 | 18.13 | 17.56 | 18.02 | 2,729,485 | -0.25(-1.37%) |
Sep 15, 2022 | 17.30 | 18.28 | 17.27 | 18.27 | 2,382,614 | +0.84(+4.82%) |
Sep 14, 2022 | 16.93 | 17.46 | 16.66 | 17.43 | 1,414,381 | +0.53(+3.14%) |
Sep 13, 2022 | 17.62 | 17.81 | 16.77 | 16.90 | 1,448,999 | -1.01(-5.64%) |
Sep 12, 2022 | 17.36 | 18.25 | 17.25 | 17.91 | 1,579,206 | +0.53(+3.05%) |
Sep 09, 2022 | 17.46 | 17.49 | 17.22 | 17.38 | 936,224 | -0.04(-0.23%) |
Sep 08, 2022 | 16.80 | 17.43 | 16.80 | 17.42 | 1,474,366 | +0.57(+3.38%) |
Sep 07, 2022 | 16.12 | 16.85 | 16.09 | 16.85 | 1,520,239 | +0.72(+4.46%) |
Sep 06, 2022 | 16.56 | 16.64 | 16.06 | 16.13 | 1,266,837 | -0.60(-3.59%) |
Sep 02, 2022 | 16.87 | 17.32 | 16.58 | 16.73 | 1,251,847 | -0.14(-0.83%) |