Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.47 | 16.90 | 16.23 | 16.78 | 85,233 | +0.55(+3.39%) |
Nov 29, 2022 | 16.02 | 16.38 | 15.91 | 16.23 | 61,604 | +0.47(+2.98%) |
Nov 28, 2022 | 16.51 | 16.59 | 15.67 | 15.76 | 98,952 | -0.94(-5.63%) |
Nov 25, 2022 | 16.90 | 16.91 | 16.59 | 16.70 | 19,031 | -0.50(-2.91%) |
Nov 24, 2022 | 17.13 | 17.27 | 16.96 | 17.20 | 24,363 | +0.21(+1.24%) |
Nov 23, 2022 | 16.83 | 17.06 | 16.58 | 16.99 | 55,626 | +0.25(+1.49%) |
Nov 22, 2022 | 16.13 | 16.80 | 16.13 | 16.74 | 97,205 | +0.65(+4.04%) |
Nov 21, 2022 | 16.62 | 16.65 | 15.79 | 16.09 | 62,115 | -0.05(-0.31%) |
Nov 18, 2022 | 16.22 | 16.30 | 15.90 | 16.14 | 45,024 | -0.15(-0.92%) |
Nov 17, 2022 | 15.89 | 16.35 | 15.80 | 16.29 | 50,946 | +0.07(+0.43%) |
Nov 16, 2022 | 16.25 | 16.38 | 16.14 | 16.22 | 34,277 | -0.18(-1.10%) |
Nov 15, 2022 | 16.81 | 16.95 | 16.14 | 16.40 | 77,357 | -0.25(-1.50%) |
Nov 14, 2022 | 16.44 | 16.75 | 16.32 | 16.65 | 66,211 | +0.09(+0.54%) |
Nov 11, 2022 | 16.67 | 16.67 | 16.40 | 16.56 | 64,814 | -0.03(-0.18%) |
Nov 10, 2022 | 16.47 | 16.82 | 16.30 | 16.59 | 70,881 | +0.87(+5.53%) |
Nov 09, 2022 | 16.15 | 16.16 | 15.64 | 15.72 | 56,385 | -0.31(-1.93%) |
Nov 08, 2022 | 15.05 | 16.14 | 15.04 | 16.03 | 75,906 | +0.98(+6.51%) |
Nov 07, 2022 | 15.14 | 15.30 | 14.92 | 15.05 | 39,923 | +0.03(+0.20%) |
Nov 04, 2022 | 14.47 | 15.04 | 14.39 | 15.02 | 71,461 | +1.07(+7.67%) |
Nov 03, 2022 | 13.94 | 14.19 | 13.83 | 13.95 | 55,066 | -0.07(-0.50%) |
Nov 02, 2022 | 15.03 | 14.02 | 14.02 | 131,525 | -0.99(-6.60%) | |
Nov 01, 2022 | 15.05 | 15.06 | 14.65 | 15.01 | 14,648 | +0.46(+3.16%) |
Oct 31, 2022 | 14.65 | 14.74 | 14.50 | 14.55 | 36,024 | -0.28(-1.89%) |
Oct 28, 2022 | 14.87 | 15.02 | 14.59 | 14.83 | 48,610 | -0.19(-1.26%) |
Oct 27, 2022 | 15.43 | 15.71 | 14.87 | 15.02 | 78,714 | -0.56(-3.59%) |
Oct 26, 2022 | 15.27 | 15.86 | 15.22 | 15.58 | 56,903 | +0.38(+2.50%) |
Oct 25, 2022 | 15.58 | 15.80 | 15.18 | 15.20 | 36,547 | -0.28(-1.81%) |
Oct 24, 2022 | 15.57 | 15.69 | 15.31 | 15.48 | 46,914 | -0.12(-0.77%) |
Oct 21, 2022 | 14.96 | 15.65 | 14.73 | 15.60 | 35,183 | +0.76(+5.12%) |
Oct 20, 2022 | 14.80 | 15.20 | 14.75 | 14.84 | 33,763 | +0.08(+0.54%) |
Oct 19, 2022 | 14.83 | 14.91 | 14.65 | 14.76 | 35,732 | -0.38(-2.51%) |
Oct 18, 2022 | 15.44 | 15.54 | 15.09 | 15.14 | 36,564 | -0.09(-0.59%) |
Oct 17, 2022 | 15.23 | 15.48 | 15.15 | 15.23 | 56,651 | +0.37(+2.49%) |
Oct 14, 2022 | 15.53 | 15.53 | 14.86 | 14.86 | 54,536 | -0.92(-5.83%) |
Oct 13, 2022 | 15.60 | 15.82 | 15.08 | 15.78 | 29,706 | -0.27(-1.68%) |
Oct 12, 2022 | 15.92 | 16.17 | 15.66 | 16.05 | 31,715 | +0.13(+0.82%) |
Oct 11, 2022 | 16.21 | 16.58 | 15.92 | 15.92 | 55,541 | -0.72(-4.33%) |
Oct 07, 2022 | 16.64 | 0 | -1.06(-5.99%) | |||
Oct 06, 2022 | 17.46 | 17.75 | 17.21 | 17.70 | 47,921 | +0.22(+1.26%) |
Oct 05, 2022 | 17.16 | 17.51 | 16.94 | 17.48 | 39,675 | -0.03(-0.17%) |
Oct 04, 2022 | 17.89 | 18.01 | 17.34 | 17.51 | 50,315 | -0.04(-0.23%) |
Oct 03, 2022 | 16.75 | 17.56 | 16.49 | 17.55 | 70,851 | +1.12(+6.82%) |
Sep 30, 2022 | 15.96 | 16.66 | 15.96 | 16.43 | 66,729 | +0.39(+2.43%) |
Sep 29, 2022 | 15.40 | 16.06 | 15.38 | 16.04 | 48,343 | +0.44(+2.82%) |
Sep 28, 2022 | 14.54 | 15.62 | 14.54 | 15.60 | 63,005 | +1.17(+8.11%) |
Sep 27, 2022 | 14.70 | 15.03 | 14.25 | 14.43 | 53,825 | +0.05(+0.35%) |
Sep 26, 2022 | 14.96 | 15.07 | 14.25 | 14.38 | 78,758 | -0.64(-4.26%) |
Sep 23, 2022 | 16.31 | 16.47 | 14.95 | 15.02 | 66,913 | -1.71(-10.22%) |
Sep 22, 2022 | 17.06 | 17.15 | 16.60 | 16.73 | 41,969 | -0.07(-0.42%) |
Sep 21, 2022 | 16.64 | 17.14 | 16.42 | 16.80 | 68,343 | +0.22(+1.33%) |
Sep 20, 2022 | 16.74 | 16.74 | 16.32 | 16.58 | 39,705 | -0.41(-2.41%) |
Sep 19, 2022 | 16.25 | 17.01 | 16.13 | 16.99 | 49,366 | +0.42(+2.53%) |
Sep 16, 2022 | 16.06 | 16.68 | 16.00 | 16.57 | 264,710 | +0.26(+1.59%) |
Sep 15, 2022 | 16.57 | 16.58 | 15.94 | 16.31 | 91,048 | -0.35(-2.10%) |
Sep 14, 2022 | 16.70 | 16.75 | 16.47 | 16.66 | 59,889 | +0.06(+0.36%) |
Sep 13, 2022 | 16.59 | 17.08 | 16.52 | 16.60 | 49,594 | -0.55(-3.21%) |
Sep 12, 2022 | 17.17 | 17.32 | 16.78 | 17.15 | 72,791 | +0.39(+2.33%) |
Sep 09, 2022 | 16.68 | 16.84 | 16.52 | 16.76 | 55,344 | +0.40(+2.44%) |
Sep 08, 2022 | 16.00 | 16.36 | 15.91 | 16.36 | 53,586 | +0.25(+1.55%) |
Sep 07, 2022 | 15.53 | 16.11 | 15.30 | 16.11 | 66,040 | +0.65(+4.20%) |
Sep 06, 2022 | 15.85 | 16.24 | 15.46 | 15.46 | 53,511 | -0.36(-2.28%) |
Sep 02, 2022 | 15.82 | 0 | +0.79(+5.26%) |