Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.22 | 15.37 | 14.93 | 15.07 | 907,441 | +0.16(+1.04%) |
Nov 29, 2022 | 14.76 | 14.97 | 14.59 | 14.91 | 544,285 | +0.36(+2.49%) |
Nov 28, 2022 | 14.52 | 14.86 | 14.09 | 14.55 | 839,466 | -0.41(-2.72%) |
Nov 25, 2022 | 14.99 | 15.30 | 14.96 | 14.96 | 160,389 | -0.10(-0.69%) |
Nov 23, 2022 | 15.19 | 15.44 | 14.72 | 15.06 | 648,566 | -0.12(-0.78%) |
Nov 22, 2022 | 14.83 | 15.26 | 14.65 | 15.18 | 695,998 | +0.64(+4.37%) |
Nov 21, 2022 | 14.18 | 14.56 | 13.51 | 14.55 | 813,750 | +0.07(+0.51%) |
Nov 18, 2022 | 14.44 | 14.70 | 14.09 | 14.47 | 649,045 | -0.38(-2.54%) |
Nov 17, 2022 | 14.65 | 14.87 | 14.35 | 14.85 | 591,583 | +0.05(+0.35%) |
Nov 16, 2022 | 14.83 | 15.05 | 14.70 | 14.80 | 494,101 | -0.45(-2.96%) |
Nov 15, 2022 | 14.85 | 15.41 | 14.69 | 15.25 | 517,771 | +0.30(+2.03%) |
Nov 14, 2022 | 15.31 | 15.68 | 14.94 | 14.94 | 898,428 | -0.14(-0.93%) |
Nov 11, 2022 | 15.14 | 15.62 | 14.89 | 15.08 | 810,937 | +0.39(+2.66%) |
Nov 10, 2022 | 14.72 | 14.78 | 14.14 | 14.69 | 883,288 | +0.38(+2.63%) |
Nov 09, 2022 | 15.37 | 15.48 | 14.20 | 14.32 | 944,306 | -1.49(-9.44%) |
Nov 08, 2022 | 15.75 | 15.92 | 15.16 | 15.81 | 755,345 | -0.21(-1.29%) |
Nov 07, 2022 | 15.68 | 16.29 | 15.60 | 16.02 | 1,268,395 | +0.66(+4.28%) |
Nov 04, 2022 | 14.26 | 15.44 | 14.07 | 15.36 | 1,446,560 | +1.69(+12.38%) |
Nov 03, 2022 | 13.71 | 14.33 | 13.53 | 13.67 | 1,363,197 | -0.08(-0.59%) |
Nov 02, 2022 | 14.37 | 14.37 | 13.63 | 13.75 | 919,127 | -0.49(-3.47%) |
Nov 01, 2022 | 14.15 | 14.33 | 13.92 | 14.24 | 637,176 | +0.29(+2.06%) |
Oct 31, 2022 | 13.79 | 14.21 | 13.46 | 13.95 | 978,660 | +0.46(+3.39%) |
Oct 28, 2022 | 13.73 | 13.90 | 12.85 | 13.50 | 877,225 | -0.10(-0.71%) |
Oct 27, 2022 | 14.17 | 14.33 | 13.59 | 13.59 | 696,613 | -0.33(-2.34%) |
Oct 26, 2022 | 13.81 | 14.16 | 13.75 | 13.92 | 545,856 | +0.07(+0.53%) |
Oct 25, 2022 | 13.08 | 13.86 | 13.05 | 13.84 | 589,517 | +0.62(+4.69%) |
Oct 24, 2022 | 13.49 | 13.60 | 13.13 | 13.22 | 573,153 | -0.19(-1.43%) |
Oct 21, 2022 | 13.33 | 13.44 | 12.63 | 13.42 | 706,610 | +0.14(+1.06%) |
Oct 20, 2022 | 13.49 | 13.75 | 13.25 | 13.27 | 472,197 | -0.12(-0.88%) |
Oct 19, 2022 | 12.93 | 13.54 | 12.89 | 13.39 | 759,608 | +0.35(+2.72%) |
Oct 18, 2022 | 13.33 | 13.61 | 12.95 | 13.04 | 1,031,257 | -0.09(-0.68%) |
Oct 17, 2022 | 13.22 | 13.52 | 13.02 | 13.13 | 759,489 | -0.03(-0.22%) |
Oct 14, 2022 | 13.59 | 13.78 | 13.06 | 13.16 | 626,539 | -0.61(-4.45%) |
Oct 13, 2022 | 13.33 | 14.05 | 13.21 | 13.77 | 808,235 | +0.17(+1.25%) |
Oct 12, 2022 | 13.42 | 13.78 | 13.09 | 13.60 | 522,820 | +0.12(+0.88%) |
Oct 11, 2022 | 13.20 | 13.75 | 12.85 | 13.48 | 798,444 | -0.07(-0.54%) |
Oct 10, 2022 | 14.07 | 14.26 | 13.52 | 13.56 | 721,822 | -0.41(-2.91%) |
Oct 07, 2022 | 14.42 | 14.61 | 13.88 | 13.96 | 791,496 | -0.30(-2.07%) |
Oct 06, 2022 | 14.22 | 14.66 | 13.84 | 14.26 | 1,167,911 | -0.07(-0.52%) |
Oct 05, 2022 | 13.31 | 14.46 | 12.89 | 14.33 | 1,276,891 | +0.94(+7.01%) |
Oct 04, 2022 | 13.18 | 13.44 | 13.04 | 13.39 | 1,033,863 | +0.56(+4.38%) |
Oct 03, 2022 | 12.47 | 12.92 | 12.36 | 12.83 | 1,082,217 | +0.78(+6.50%) |
Sep 30, 2022 | 11.89 | 12.37 | 11.89 | 12.05 | 1,908,550 | -0.04(-0.31%) |
Sep 29, 2022 | 11.79 | 12.09 | 11.52 | 12.09 | 761,974 | +0.07(+0.55%) |
Sep 28, 2022 | 11.18 | 12.07 | 11.12 | 12.02 | 1,511,284 | +0.87(+7.82%) |
Sep 27, 2022 | 10.92 | 11.29 | 10.82 | 11.15 | 993,386 | +0.44(+4.07%) |
Sep 26, 2022 | 10.97 | 11.49 | 10.62 | 10.71 | 1,568,561 | -0.49(-4.35%) |
Sep 23, 2022 | 11.13 | 11.45 | 10.97 | 11.20 | 2,104,839 | -0.67(-5.66%) |
Sep 22, 2022 | 12.64 | 12.72 | 11.82 | 11.87 | 984,891 | -0.54(-4.34%) |
Sep 21, 2022 | 13.22 | 13.22 | 12.37 | 12.41 | 924,876 | -0.35(-2.78%) |
Sep 20, 2022 | 12.75 | 12.85 | 12.23 | 12.77 | 956,945 | -0.05(-0.40%) |
Sep 19, 2022 | 12.59 | 12.98 | 12.59 | 12.82 | 862,983 | -0.30(-2.31%) |
Sep 16, 2022 | 13.66 | 13.66 | 12.71 | 13.12 | 1,473,777 | -0.69(-5.03%) |
Sep 15, 2022 | 13.95 | 14.29 | 13.70 | 13.81 | 832,078 | -0.53(-3.71%) |
Sep 14, 2022 | 13.92 | 14.48 | 13.76 | 14.35 | 1,289,392 | +0.75(+5.54%) |
Sep 13, 2022 | 14.04 | 14.36 | 13.50 | 13.59 | 980,084 | -0.78(-5.45%) |
Sep 12, 2022 | 14.48 | 14.80 | 14.18 | 14.38 | 1,099,413 | +0.12(+0.83%) |
Sep 09, 2022 | 14.24 | 14.56 | 14.12 | 14.26 | 888,544 | +0.30(+2.12%) |
Sep 08, 2022 | 14.03 | 14.13 | 13.65 | 13.96 | 810,779 | -0.06(-0.42%) |
Sep 07, 2022 | 13.98 | 14.28 | 13.71 | 14.02 | 853,618 | -0.49(-3.36%) |
Sep 06, 2022 | 14.89 | 15.00 | 14.48 | 14.51 | 716,381 | -0.38(-2.53%) |
Sep 02, 2022 | 15.08 | 15.10 | 14.55 | 14.89 | 896,444 | +0.24(+1.66%) |