Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.28 | 15.28 | 15.05 | 15.21 | 385,343 | -0.04(-0.27%) |
Nov 29, 2022 | 15.26 | 15.29 | 15.14 | 15.26 | 227,992 | +0.08(+0.50%) |
Nov 28, 2022 | 15.30 | 15.40 | 15.11 | 15.18 | 451,712 | -0.16(-1.04%) |
Nov 25, 2022 | 15.37 | 15.42 | 15.31 | 15.34 | 185,618 | +0.05(+0.33%) |
Nov 23, 2022 | 15.24 | 15.36 | 15.23 | 15.29 | 321,411 | +0.08(+0.50%) |
Nov 22, 2022 | 15.10 | 15.22 | 15.03 | 15.21 | 421,095 | +0.17(+1.12%) |
Nov 21, 2022 | 15.14 | 15.19 | 14.97 | 15.05 | 411,759 | -0.08(-0.50%) |
Nov 18, 2022 | 15.47 | 15.47 | 15.03 | 15.12 | 309,851 | -0.18(-1.21%) |
Nov 17, 2022 | 15.18 | 15.46 | 15.02 | 15.31 | 326,200 | +0.18(+1.16%) |
Nov 16, 2022 | 15.43 | 15.52 | 15.13 | 15.13 | 379,164 | -0.39(-2.54%) |
Nov 15, 2022 | 15.01 | 15.65 | 15.01 | 15.53 | 2,249,858 | -0.49(-3.04%) |
Nov 14, 2022 | 16.20 | 16.20 | 15.98 | 16.01 | 148,873 | -0.18(-1.14%) |
Nov 11, 2022 | 16.12 | 16.36 | 16.12 | 16.20 | 102,819 | +0.09(+0.57%) |
Nov 10, 2022 | 16.19 | 16.41 | 16.06 | 16.10 | 201,067 | +0.10(+0.63%) |
Nov 09, 2022 | 16.25 | 16.30 | 15.98 | 16.00 | 159,924 | -0.26(-1.60%) |
Nov 08, 2022 | 16.45 | 16.54 | 16.17 | 16.26 | 278,268 | -0.18(-1.07%) |
Nov 07, 2022 | 16.27 | 16.54 | 16.27 | 16.44 | 179,189 | +0.25(+1.55%) |
Nov 04, 2022 | 15.91 | 16.28 | 15.89 | 16.19 | 240,178 | +0.38(+2.39%) |
Nov 03, 2022 | 15.90 | 15.95 | 15.74 | 15.81 | 236,594 | -0.19(-1.21%) |
Nov 02, 2022 | 16.16 | 16.25 | 15.92 | 16.00 | 204,715 | -0.18(-1.14%) |
Nov 01, 2022 | 16.15 | 16.41 | 15.81 | 16.19 | 281,091 | +0.38(+2.39%) |
Oct 31, 2022 | 15.68 | 15.84 | 15.53 | 15.81 | 193,368 | +0.17(+1.07%) |
Oct 28, 2022 | 15.52 | 15.69 | 15.45 | 15.64 | 134,402 | +0.24(+1.58%) |
Oct 27, 2022 | 15.20 | 15.62 | 15.20 | 15.40 | 221,178 | +0.28(+1.83%) |
Oct 26, 2022 | 15.01 | 15.29 | 15.01 | 15.12 | 149,220 | +0.11(+0.73%) |
Oct 25, 2022 | 14.76 | 15.22 | 14.68 | 15.01 | 337,193 | +0.24(+1.65%) |
Oct 24, 2022 | 14.87 | 14.87 | 14.52 | 14.77 | 256,561 | +0.12(+0.80%) |
Oct 21, 2022 | 14.47 | 14.70 | 14.38 | 14.65 | 237,098 | +0.22(+1.51%) |
Oct 20, 2022 | 14.54 | 14.68 | 14.39 | 14.43 | 185,644 | -0.04(-0.29%) |
Oct 19, 2022 | 14.45 | 14.56 | 14.34 | 14.48 | 292,644 | +0.08(+0.52%) |
Oct 18, 2022 | 14.39 | 14.64 | 14.33 | 14.40 | 222,268 | +0.07(+0.47%) |
Oct 17, 2022 | 14.18 | 14.40 | 14.18 | 14.33 | 202,473 | +0.24(+1.73%) |
Oct 14, 2022 | 14.30 | 14.44 | 14.06 | 14.09 | 246,169 | -0.21(-1.47%) |
Oct 13, 2022 | 13.93 | 14.34 | 13.65 | 14.30 | 192,876 | +0.25(+1.79%) |
Oct 12, 2022 | 14.02 | 14.18 | 13.80 | 14.05 | 204,875 | +0.01(+0.06%) |
Oct 11, 2022 | 14.09 | 14.13 | 13.77 | 14.04 | 169,179 | -0.05(-0.36%) |
Oct 10, 2022 | 14.09 | 14.31 | 14.03 | 14.09 | 168,170 | +0.06(+0.42%) |
Oct 07, 2022 | 14.12 | 14.17 | 13.95 | 14.03 | 210,891 | -0.17(-1.18%) |
Oct 06, 2022 | 14.42 | 14.57 | 14.17 | 14.20 | 121,757 | -0.24(-1.68%) |
Oct 05, 2022 | 14.61 | 14.61 | 14.28 | 14.44 | 173,910 | -0.29(-1.99%) |
Oct 04, 2022 | 14.59 | 14.83 | 14.44 | 14.74 | 415,252 | +0.44(+3.11%) |
Oct 03, 2022 | 14.28 | 14.47 | 13.85 | 14.29 | 335,874 | +0.08(+0.59%) |
Sep 30, 2022 | 14.33 | 14.61 | 14.17 | 14.21 | 225,904 | +0.13(+0.89%) |
Sep 29, 2022 | 14.74 | 14.74 | 14.01 | 14.08 | 318,187 | -0.74(-4.98%) |
Sep 28, 2022 | 14.48 | 14.89 | 14.28 | 14.82 | 249,892 | +0.39(+2.67%) |
Sep 27, 2022 | 14.48 | 14.69 | 14.23 | 14.43 | 1,081,006 | +0.15(+1.06%) |
Sep 26, 2022 | 14.62 | 14.74 | 14.23 | 14.28 | 352,680 | -0.41(-2.80%) |
Sep 23, 2022 | 14.77 | 14.78 | 14.46 | 14.69 | 381,673 | -0.18(-1.24%) |
Sep 22, 2022 | 15.56 | 15.64 | 14.83 | 14.88 | 265,201 | -0.67(-4.32%) |
Sep 21, 2022 | 15.21 | 15.86 | 15.21 | 15.55 | 259,600 | +0.51(+3.40%) |
Sep 20, 2022 | 15.27 | 15.30 | 14.90 | 15.04 | 230,152 | -0.25(-1.65%) |
Sep 19, 2022 | 15.01 | 15.33 | 14.93 | 15.29 | 344,625 | +0.27(+1.79%) |
Sep 16, 2022 | 15.19 | 15.21 | 14.76 | 15.02 | 578,862 | -0.31(-2.02%) |
Sep 15, 2022 | 15.27 | 15.53 | 15.25 | 15.33 | 170,916 | +0.06(+0.38%) |
Sep 14, 2022 | 15.52 | 15.57 | 15.20 | 15.27 | 375,350 | -0.20(-1.30%) |
Sep 13, 2022 | 15.78 | 15.78 | 15.41 | 15.47 | 368,497 | -0.35(-2.22%) |
Sep 12, 2022 | 15.68 | 15.94 | 15.65 | 15.83 | 361,103 | +0.20(+1.31%) |
Sep 09, 2022 | 15.58 | 15.72 | 15.52 | 15.62 | 198,931 | +0.17(+1.11%) |
Sep 08, 2022 | 15.59 | 15.59 | 15.28 | 15.45 | 119,977 | +0.02(+0.11%) |
Sep 07, 2022 | 15.35 | 15.50 | 15.21 | 15.43 | 157,161 | +0.08(+0.53%) |
Sep 06, 2022 | 15.68 | 15.73 | 15.29 | 15.35 | 190,318 | -0.20(-1.31%) |
Sep 02, 2022 | 15.52 | 15.79 | 15.33 | 15.56 | 314,311 | +0.17(+1.11%) |