Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.08 | 15.30 | 14.35 | 14.91 | 441,314 | -0.09(-0.60%) |
Nov 29, 2022 | 14.49 | 15.14 | 14.49 | 15.00 | 85,213 | +0.44(+3.02%) |
Nov 28, 2022 | 14.81 | 14.88 | 14.38 | 14.56 | 73,774 | -0.35(-2.35%) |
Nov 25, 2022 | 15.20 | 15.39 | 14.69 | 14.91 | 57,703 | -0.39(-2.55%) |
Nov 23, 2022 | 15.00 | 15.51 | 15.00 | 15.30 | 56,258 | +0.23(+1.53%) |
Nov 22, 2022 | 15.07 | 15.25 | 14.73 | 15.07 | 73,294 | +0.12(+0.80%) |
Nov 21, 2022 | 15.17 | 15.42 | 14.63 | 14.95 | 68,415 | -0.48(-3.11%) |
Nov 18, 2022 | 15.70 | 15.70 | 14.96 | 15.43 | 87,977 | +0.20(+1.31%) |
Nov 17, 2022 | 14.92 | 15.45 | 14.54 | 15.23 | 75,569 | -0.07(-0.46%) |
Nov 16, 2022 | 15.83 | 15.97 | 15.03 | 15.30 | 162,252 | -0.53(-3.35%) |
Nov 15, 2022 | 16.04 | 16.64 | 15.80 | 15.83 | 120,564 | +0.17(+1.09%) |
Nov 14, 2022 | 15.93 | 16.13 | 15.59 | 15.66 | 104,873 | -0.48(-2.97%) |
Nov 11, 2022 | 16.09 | 16.89 | 15.21 | 16.14 | 120,393 | +0.06(+0.37%) |
Nov 10, 2022 | 14.68 | 16.19 | 14.68 | 16.08 | 144,036 | +2.12(+15.19%) |
Nov 09, 2022 | 14.21 | 14.22 | 13.75 | 13.96 | 117,004 | -0.51(-3.52%) |
Nov 08, 2022 | 14.81 | 14.96 | 13.99 | 14.47 | 122,703 | -0.30(-2.03%) |
Nov 07, 2022 | 14.15 | 14.86 | 13.98 | 14.77 | 161,381 | +0.50(+3.50%) |
Nov 04, 2022 | 12.88 | 14.50 | 12.85 | 14.27 | 229,434 | +0.34(+2.44%) |
Nov 03, 2022 | 14.90 | 14.90 | 13.85 | 13.93 | 268,227 | -1.04(-6.92%) |
Nov 02, 2022 | 16.64 | 14.90 | 14.96 | 160,016 | -1.64(-9.90%) | |
Nov 01, 2022 | 16.87 | 17.00 | 16.35 | 16.61 | 87,283 | +0.09(+0.54%) |
Oct 31, 2022 | 16.82 | 17.04 | 16.35 | 16.52 | 80,916 | -0.59(-3.45%) |
Oct 28, 2022 | 17.15 | 17.35 | 16.68 | 17.11 | 96,819 | -0.26(-1.50%) |
Oct 27, 2022 | 17.64 | 17.64 | 17.05 | 17.37 | 97,475 | -0.10(-0.57%) |
Oct 26, 2022 | 17.13 | 17.64 | 16.23 | 17.47 | 125,677 | +0.69(+4.11%) |
Oct 25, 2022 | 15.60 | 16.97 | 15.51 | 16.78 | 114,969 | +1.28(+8.26%) |
Oct 24, 2022 | 15.83 | 15.87 | 15.09 | 15.50 | 70,271 | -0.28(-1.77%) |
Oct 21, 2022 | 15.75 | 15.98 | 15.03 | 15.78 | 89,135 | +0.17(+1.09%) |
Oct 20, 2022 | 15.60 | 16.36 | 15.47 | 15.61 | 89,609 | -0.05(-0.32%) |
Oct 19, 2022 | 16.52 | 16.74 | 15.55 | 15.66 | 101,200 | -1.00(-6.00%) |
Oct 18, 2022 | 16.92 | 17.02 | 16.24 | 16.66 | 103,666 | +0.27(+1.65%) |
Oct 17, 2022 | 16.11 | 16.71 | 15.99 | 16.39 | 130,979 | +0.79(+5.06%) |
Oct 14, 2022 | 16.61 | 16.66 | 15.55 | 15.60 | 96,922 | -0.84(-5.11%) |
Oct 13, 2022 | 15.93 | 16.75 | 15.58 | 16.44 | 134,395 | +0.17(+1.04%) |
Oct 12, 2022 | 15.68 | 16.94 | 15.50 | 16.27 | 168,693 | +0.87(+5.65%) |
Oct 11, 2022 | 15.11 | 16.08 | 15.10 | 15.40 | 145,487 | +0.03(+0.20%) |
Oct 10, 2022 | 15.55 | 15.75 | 15.27 | 15.37 | 117,595 | -0.18(-1.16%) |
Oct 07, 2022 | 15.82 | 15.95 | 15.44 | 15.55 | 81,352 | -0.55(-3.42%) |
Oct 06, 2022 | 16.31 | 16.56 | 16.05 | 16.10 | 92,459 | -0.35(-2.13%) |
Oct 05, 2022 | 16.35 | 16.58 | 16.07 | 16.45 | 123,706 | -0.24(-1.44%) |
Oct 04, 2022 | 16.24 | 16.80 | 16.24 | 16.69 | 80,565 | +0.77(+4.84%) |
Oct 03, 2022 | 15.77 | 16.41 | 15.49 | 15.92 | 96,882 | +0.21(+1.34%) |
Sep 30, 2022 | 15.97 | 16.63 | 15.67 | 15.71 | 148,354 | -0.17(-1.07%) |
Sep 29, 2022 | 15.62 | 15.95 | 15.13 | 15.88 | 123,276 | -0.12(-0.75%) |
Sep 28, 2022 | 15.90 | 16.25 | 15.88 | 16.00 | 185,147 | +0.10(+0.63%) |
Sep 27, 2022 | 16.01 | 16.48 | 15.71 | 15.90 | 215,231 | +0.15(+0.95%) |
Sep 26, 2022 | 15.78 | 16.22 | 15.69 | 15.75 | 160,187 | -0.03(-0.19%) |
Sep 23, 2022 | 15.93 | 16.01 | 15.55 | 15.78 | 160,218 | -0.45(-2.77%) |
Sep 22, 2022 | 16.42 | 16.42 | 15.89 | 16.23 | 93,038 | -0.34(-2.05%) |
Sep 21, 2022 | 17.16 | 17.57 | 16.53 | 16.57 | 101,580 | -0.20(-1.19%) |
Sep 20, 2022 | 16.42 | 16.81 | 16.03 | 16.77 | 150,079 | +0.09(+0.54%) |
Sep 19, 2022 | 16.29 | 16.92 | 16.10 | 16.68 | 102,038 | +0.18(+1.09%) |
Sep 16, 2022 | 16.68 | 16.96 | 16.20 | 16.50 | 218,364 | -0.53(-3.11%) |
Sep 15, 2022 | 16.85 | 17.16 | 16.65 | 17.03 | 127,149 | +0.06(+0.35%) |
Sep 14, 2022 | 17.48 | 17.48 | 16.34 | 16.97 | 92,752 | -0.38(-2.19%) |
Sep 13, 2022 | 17.99 | 18.57 | 17.05 | 17.35 | 124,428 | -1.42(-7.57%) |
Sep 12, 2022 | 19.50 | 19.59 | 18.51 | 18.77 | 61,963 | -0.55(-2.85%) |
Sep 09, 2022 | 18.79 | 19.59 | 18.60 | 19.32 | 105,425 | +0.99(+5.40%) |
Sep 08, 2022 | 17.83 | 18.59 | 17.64 | 18.33 | 69,456 | +0.22(+1.21%) |
Sep 07, 2022 | 16.73 | 18.36 | 16.73 | 18.11 | 169,250 | +1.41(+8.44%) |
Sep 06, 2022 | 17.02 | 17.02 | 16.32 | 16.70 | 171,832 | -0.18(-1.07%) |
Sep 02, 2022 | 18.12 | 18.52 | 16.66 | 16.88 | 88,977 | -0.94(-5.27%) |