Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.97 | 15.71 | 14.83 | 15.67 | 365,810 | +0.69(+4.61%) |
Nov 29, 2022 | 15.00 | 15.34 | 14.90 | 14.98 | 266,022 | -0.05(-0.33%) |
Nov 28, 2022 | 15.19 | 15.36 | 14.84 | 15.03 | 350,828 | -0.42(-2.72%) |
Nov 25, 2022 | 15.21 | 15.57 | 15.08 | 15.45 | 137,439 | +0.08(+0.52%) |
Nov 23, 2022 | 15.11 | 15.47 | 14.98 | 15.37 | 239,289 | +0.29(+1.92%) |
Nov 22, 2022 | 15.06 | 15.09 | 14.70 | 15.08 | 328,913 | -0.05(-0.33%) |
Nov 21, 2022 | 14.88 | 15.19 | 14.76 | 15.13 | 363,826 | +0.07(+0.46%) |
Nov 18, 2022 | 15.88 | 15.88 | 14.98 | 15.06 | 419,322 | -0.36(-2.33%) |
Nov 17, 2022 | 15.32 | 15.63 | 14.95 | 15.42 | 458,999 | -0.38(-2.41%) |
Nov 16, 2022 | 16.00 | 16.05 | 15.58 | 15.80 | 498,107 | -0.57(-3.48%) |
Nov 15, 2022 | 16.53 | 16.71 | 16.20 | 16.37 | 466,792 | +0.39(+2.44%) |
Nov 14, 2022 | 16.10 | 16.22 | 15.68 | 15.98 | 424,095 | -0.20(-1.24%) |
Nov 11, 2022 | 15.41 | 16.34 | 15.21 | 16.18 | 685,790 | +0.77(+5.00%) |
Nov 10, 2022 | 14.78 | 15.98 | 14.72 | 15.41 | 1,317,186 | +1.55(+11.18%) |
Nov 09, 2022 | 14.90 | 15.25 | 13.74 | 13.86 | 2,234,987 | -2.29(-14.18%) |
Nov 08, 2022 | 16.29 | 16.66 | 15.55 | 16.15 | 925,793 | +0.04(+0.25%) |
Nov 07, 2022 | 16.60 | 16.70 | 15.94 | 16.11 | 414,541 | -0.21(-1.29%) |
Nov 04, 2022 | 16.72 | 16.72 | 15.81 | 16.32 | 502,077 | +0.06(+0.37%) |
Nov 03, 2022 | 16.42 | 16.91 | 16.20 | 16.26 | 405,599 | -0.39(-2.34%) |
Nov 02, 2022 | 17.20 | 16.65 | 16.65 | 512,737 | -0.67(-3.87%) | |
Nov 01, 2022 | 18.00 | 18.01 | 17.21 | 17.32 | 299,608 | -0.08(-0.46%) |
Oct 31, 2022 | 17.23 | 17.64 | 16.78 | 17.40 | 520,109 | +0.10(+0.58%) |
Oct 28, 2022 | 17.93 | 17.93 | 16.80 | 17.30 | 871,706 | -0.42(-2.37%) |
Oct 27, 2022 | 18.68 | 18.75 | 17.45 | 17.72 | 628,976 | -0.76(-4.11%) |
Oct 26, 2022 | 18.95 | 19.32 | 18.42 | 18.48 | 460,158 | -0.83(-4.30%) |
Oct 25, 2022 | 18.04 | 19.39 | 18.04 | 19.31 | 639,071 | +1.27(+7.04%) |
Oct 24, 2022 | 17.96 | 18.10 | 17.50 | 18.04 | 348,813 | +0.15(+0.84%) |
Oct 21, 2022 | 17.70 | 17.97 | 16.93 | 17.89 | 414,273 | +0.16(+0.90%) |
Oct 20, 2022 | 17.30 | 18.40 | 17.30 | 17.73 | 340,972 | +0.30(+1.72%) |
Oct 19, 2022 | 17.70 | 17.89 | 17.28 | 17.43 | 256,678 | -0.30(-1.69%) |
Oct 18, 2022 | 18.43 | 18.45 | 17.31 | 17.73 | 384,339 | -0.01(-0.06%) |
Oct 17, 2022 | 17.10 | 17.84 | 17.10 | 17.74 | 351,120 | +1.06(+6.35%) |
Oct 14, 2022 | 17.88 | 18.06 | 16.61 | 16.68 | 389,355 | -1.05(-5.92%) |
Oct 13, 2022 | 16.50 | 17.79 | 16.19 | 17.73 | 522,585 | +0.53(+3.08%) |
Oct 12, 2022 | 17.29 | 17.32 | 16.74 | 17.20 | 311,069 | -0.08(-0.46%) |
Oct 11, 2022 | 17.62 | 18.01 | 16.51 | 17.28 | 632,606 | -0.54(-3.03%) |
Oct 10, 2022 | 18.23 | 18.34 | 17.78 | 17.82 | 374,934 | -0.41(-2.25%) |
Oct 07, 2022 | 17.77 | 18.27 | 17.48 | 18.23 | 485,114 | +0.04(+0.22%) |
Oct 06, 2022 | 18.38 | 18.98 | 18.08 | 18.19 | 429,232 | -0.36(-1.94%) |
Oct 05, 2022 | 18.65 | 18.68 | 17.73 | 18.55 | 719,823 | -0.12(-0.64%) |
Oct 04, 2022 | 18.05 | 18.91 | 17.72 | 18.67 | 1,072,061 | +1.16(+6.62%) |
Oct 03, 2022 | 16.91 | 17.68 | 16.74 | 17.51 | 607,522 | +0.88(+5.29%) |
Sep 30, 2022 | 17.13 | 17.62 | 16.61 | 16.63 | 645,148 | -0.59(-3.43%) |
Sep 29, 2022 | 16.50 | 17.46 | 16.22 | 17.22 | 1,409,788 | +0.32(+1.89%) |
Sep 28, 2022 | 16.42 | 17.00 | 16.30 | 16.90 | 526,169 | +0.52(+3.17%) |
Sep 27, 2022 | 16.38 | 16.72 | 16.09 | 16.38 | 371,806 | +0.56(+3.54%) |
Sep 26, 2022 | 16.47 | 16.71 | 15.79 | 15.82 | 430,051 | -0.43(-2.65%) |
Sep 23, 2022 | 16.00 | 16.33 | 15.81 | 16.25 | 712,930 | +0.03(+0.18%) |
Sep 22, 2022 | 16.74 | 16.94 | 16.03 | 16.22 | 551,762 | -0.70(-4.14%) |
Sep 21, 2022 | 17.22 | 17.71 | 16.90 | 16.92 | 361,793 | -0.22(-1.28%) |
Sep 20, 2022 | 17.24 | 17.44 | 17.00 | 17.14 | 370,172 | -0.39(-2.22%) |
Sep 19, 2022 | 16.84 | 17.61 | 16.68 | 17.53 | 540,302 | +0.53(+3.12%) |
Sep 16, 2022 | 17.90 | 17.90 | 16.91 | 17.00 | 639,891 | -1.20(-6.59%) |
Sep 15, 2022 | 18.43 | 18.73 | 18.01 | 18.20 | 355,906 | -0.24(-1.30%) |
Sep 14, 2022 | 17.99 | 18.46 | 17.70 | 18.44 | 535,988 | +0.48(+2.67%) |
Sep 13, 2022 | 18.19 | 18.40 | 17.49 | 17.96 | 1,119,814 | -1.28(-6.65%) |
Sep 12, 2022 | 19.13 | 19.48 | 19.01 | 19.24 | 586,070 | +0.20(+1.05%) |
Sep 09, 2022 | 18.40 | 19.11 | 18.36 | 19.04 | 805,393 | +0.90(+4.96%) |
Sep 08, 2022 | 18.72 | 18.92 | 17.76 | 18.14 | 859,281 | -0.79(-4.17%) |
Sep 07, 2022 | 18.46 | 18.97 | 18.18 | 18.93 | 387,112 | +0.30(+1.61%) |
Sep 06, 2022 | 19.10 | 19.10 | 18.45 | 18.63 | 390,666 | -0.24(-1.27%) |
Sep 02, 2022 | 19.08 | 19.23 | 18.23 | 18.87 | 501,051 | -0.15(-0.79%) |