Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.39 | 14.02 | 13.27 | 13.99 | 281,267 | +0.54(+4.00%) |
Nov 29, 2022 | 13.52 | 13.63 | 13.19 | 13.46 | 145,466 | -0.01(-0.07%) |
Nov 28, 2022 | 13.74 | 13.75 | 13.42 | 13.47 | 157,423 | -0.33(-2.40%) |
Nov 25, 2022 | 13.75 | 14.17 | 13.69 | 13.80 | 64,298 | +0.06(+0.41%) |
Nov 23, 2022 | 13.48 | 13.78 | 13.37 | 13.74 | 113,520 | +0.24(+1.75%) |
Nov 22, 2022 | 13.56 | 13.56 | 12.91 | 13.50 | 200,558 | -0.02(-0.14%) |
Nov 21, 2022 | 14.18 | 14.18 | 13.31 | 13.52 | 167,502 | -0.79(-5.54%) |
Nov 18, 2022 | 16.12 | 16.12 | 12.65 | 14.32 | 405,361 | -1.12(-7.23%) |
Nov 17, 2022 | 15.66 | 15.70 | 15.20 | 15.43 | 133,445 | -0.43(-2.74%) |
Nov 16, 2022 | 16.08 | 16.08 | 15.33 | 15.87 | 92,466 | -0.30(-1.86%) |
Nov 15, 2022 | 16.19 | 16.45 | 16.07 | 16.17 | 110,129 | +0.23(+1.41%) |
Nov 14, 2022 | 16.14 | 16.26 | 15.80 | 15.94 | 112,995 | -0.17(-1.05%) |
Nov 11, 2022 | 15.96 | 16.31 | 15.84 | 16.11 | 123,492 | +0.25(+1.60%) |
Nov 10, 2022 | 15.49 | 15.96 | 15.14 | 15.86 | 112,059 | +1.00(+6.70%) |
Nov 09, 2022 | 15.34 | 15.63 | 14.86 | 14.86 | 245,492 | -0.66(-4.23%) |
Nov 08, 2022 | 15.49 | 15.65 | 15.32 | 15.52 | 80,158 | +0.03(+0.18%) |
Nov 07, 2022 | 15.45 | 15.59 | 15.12 | 15.49 | 94,678 | +0.11(+0.73%) |
Nov 04, 2022 | 15.21 | 15.41 | 14.81 | 15.38 | 86,726 | +0.30(+1.99%) |
Nov 03, 2022 | 15.17 | 15.39 | 14.91 | 15.08 | 68,930 | -0.25(-1.65%) |
Nov 02, 2022 | 15.50 | 15.90 | 15.27 | 15.33 | 112,198 | -0.24(-1.57%) |
Nov 01, 2022 | 16.22 | 16.30 | 15.33 | 15.57 | 113,463 | -0.51(-3.15%) |
Oct 31, 2022 | 15.85 | 16.19 | 15.68 | 16.08 | 199,806 | +0.08(+0.47%) |
Oct 28, 2022 | 15.58 | 16.13 | 15.57 | 16.01 | 106,229 | +0.49(+3.15%) |
Oct 27, 2022 | 15.48 | 15.63 | 15.23 | 15.52 | 127,522 | +0.17(+1.10%) |
Oct 26, 2022 | 15.24 | 15.69 | 15.22 | 15.35 | 85,391 | +0.08(+0.55%) |
Oct 25, 2022 | 14.91 | 15.44 | 14.83 | 15.27 | 108,601 | +0.34(+2.26%) |
Oct 24, 2022 | 15.05 | 15.05 | 14.67 | 14.93 | 83,223 | +0.04(+0.25%) |
Oct 21, 2022 | 14.66 | 14.93 | 14.37 | 14.89 | 128,240 | +0.38(+2.59%) |
Oct 20, 2022 | 14.88 | 15.56 | 14.41 | 14.51 | 89,260 | -0.34(-2.28%) |
Oct 19, 2022 | 14.84 | 15.01 | 14.66 | 14.85 | 77,776 | -0.14(-0.94%) |
Oct 18, 2022 | 15.12 | 15.46 | 14.92 | 14.99 | 69,765 | +0.15(+1.01%) |
Oct 17, 2022 | 14.60 | 14.86 | 14.60 | 14.84 | 105,194 | +0.54(+3.81%) |
Oct 14, 2022 | 14.78 | 14.91 | 14.20 | 14.30 | 107,820 | -0.39(-2.68%) |
Oct 13, 2022 | 14.08 | 14.76 | 14.05 | 14.69 | 113,663 | +0.30(+2.09%) |
Oct 12, 2022 | 14.21 | 14.51 | 14.11 | 14.39 | 73,407 | +0.17(+1.19%) |
Oct 11, 2022 | 14.44 | 14.44 | 14.06 | 14.22 | 101,445 | -0.32(-2.19%) |
Oct 10, 2022 | 14.58 | 14.63 | 14.38 | 14.54 | 82,649 | -0.06(-0.39%) |
Oct 07, 2022 | 14.87 | 14.93 | 14.51 | 14.60 | 102,181 | -0.50(-3.30%) |
Oct 06, 2022 | 14.98 | 15.23 | 14.98 | 15.10 | 72,597 | +0.00(+0.00%) |
Oct 05, 2022 | 14.91 | 15.19 | 14.74 | 15.10 | 79,086 | -0.06(-0.37%) |
Oct 04, 2022 | 14.96 | 15.37 | 14.96 | 15.15 | 114,506 | +0.46(+3.13%) |
Oct 03, 2022 | 14.60 | 14.80 | 14.41 | 14.69 | 112,596 | +0.31(+2.15%) |
Sep 30, 2022 | 14.21 | 14.58 | 14.21 | 14.38 | 142,844 | +0.17(+1.19%) |
Sep 29, 2022 | 14.15 | 14.28 | 13.89 | 14.21 | 115,924 | -0.12(-0.85%) |
Sep 28, 2022 | 14.12 | 14.42 | 14.01 | 14.34 | 88,424 | +0.28(+2.00%) |
Sep 27, 2022 | 14.00 | 14.13 | 13.83 | 14.05 | 87,356 | +0.17(+1.22%) |
Sep 26, 2022 | 13.81 | 14.10 | 13.81 | 13.89 | 86,899 | +0.05(+0.34%) |
Sep 23, 2022 | 14.05 | 14.19 | 13.63 | 13.84 | 114,950 | -0.29(-2.06%) |
Sep 22, 2022 | 14.36 | 14.36 | 14.10 | 14.13 | 96,353 | -0.19(-1.31%) |
Sep 21, 2022 | 14.50 | 14.61 | 14.24 | 14.32 | 102,907 | +0.01(+0.07%) |
Sep 20, 2022 | 14.57 | 14.58 | 14.25 | 14.31 | 159,422 | -0.36(-2.43%) |
Sep 19, 2022 | 14.19 | 14.79 | 14.19 | 14.66 | 205,924 | +0.27(+1.89%) |
Sep 16, 2022 | 14.64 | 14.64 | 14.23 | 14.39 | 927,109 | -0.38(-2.54%) |
Sep 15, 2022 | 14.88 | 14.97 | 14.59 | 14.77 | 296,949 | -0.18(-1.19%) |
Sep 14, 2022 | 14.82 | 16.05 | 14.57 | 14.95 | 194,298 | +0.14(+0.95%) |
Sep 13, 2022 | 15.08 | 15.16 | 14.66 | 14.81 | 178,150 | -0.61(-3.96%) |
Sep 12, 2022 | 15.42 | 15.53 | 15.30 | 15.42 | 137,309 | +0.08(+0.55%) |
Sep 09, 2022 | 15.08 | 15.35 | 14.93 | 15.33 | 142,334 | +0.46(+3.09%) |
Sep 08, 2022 | 15.13 | 15.17 | 14.86 | 14.87 | 132,156 | -0.47(-3.06%) |
Sep 07, 2022 | 15.31 | 15.48 | 15.22 | 15.34 | 118,842 | +0.11(+0.74%) |
Sep 06, 2022 | 15.34 | 16.31 | 15.12 | 15.23 | 141,969 | -0.11(-0.73%) |
Sep 02, 2022 | 15.32 | 15.58 | 15.23 | 15.34 | 166,063 | +0.05(+0.31%) |