Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.37 | 14.86 | 14.21 | 14.78 | 122,590 | +0.83(+5.95%) |
Nov 29, 2022 | 14.23 | 14.23 | 13.80 | 13.95 | 85,258 | +0.05(+0.36%) |
Nov 28, 2022 | 13.89 | 14.09 | 13.80 | 13.90 | 35,538 | -0.10(-0.71%) |
Nov 25, 2022 | 14.10 | 14.23 | 13.85 | 14.00 | 52,363 | -0.28(-1.96%) |
Nov 23, 2022 | 14.10 | 14.45 | 13.86 | 14.28 | 39,932 | +0.33(+2.37%) |
Nov 22, 2022 | 13.79 | 13.97 | 13.71 | 13.95 | 30,733 | -0.08(-0.57%) |
Nov 21, 2022 | 14.07 | 14.27 | 13.92 | 14.03 | 39,264 | -0.05(-0.36%) |
Nov 18, 2022 | 14.34 | 14.51 | 13.94 | 14.08 | 50,257 | -0.39(-2.70%) |
Nov 17, 2022 | 13.70 | 14.64 | 13.70 | 14.47 | 38,441 | +0.55(+3.95%) |
Nov 16, 2022 | 14.20 | 14.20 | 13.64 | 13.92 | 81,482 | -0.32(-2.25%) |
Nov 15, 2022 | 14.45 | 14.93 | 14.10 | 14.24 | 73,634 | -0.13(-0.90%) |
Nov 14, 2022 | 15.50 | 15.50 | 13.22 | 14.37 | 379,800 | -1.59(-9.96%) |
Nov 11, 2022 | 15.34 | 16.00 | 15.27 | 15.96 | 379,994 | +1.11(+7.47%) |
Nov 10, 2022 | 14.92 | 15.26 | 14.75 | 14.85 | 39,827 | +0.37(+2.56%) |
Nov 09, 2022 | 14.85 | 14.85 | 14.42 | 14.48 | 31,047 | -0.40(-2.69%) |
Nov 08, 2022 | 15.29 | 15.32 | 14.85 | 14.88 | 28,666 | -0.45(-2.94%) |
Nov 07, 2022 | 15.88 | 15.88 | 15.28 | 15.33 | 78,509 | -0.34(-2.17%) |
Nov 04, 2022 | 15.40 | 15.68 | 15.16 | 15.67 | 36,364 | +0.81(+5.45%) |
Nov 03, 2022 | 14.68 | 15.10 | 14.68 | 14.86 | 37,800 | +0.06(+0.41%) |
Nov 02, 2022 | 14.84 | 15.26 | 14.12 | 14.80 | 61,158 | +0.26(+1.79%) |
Nov 01, 2022 | 14.71 | 14.75 | 14.24 | 14.54 | 37,904 | +0.38(+2.68%) |
Oct 31, 2022 | 14.01 | 14.52 | 14.01 | 14.16 | 64,843 | -0.19(-1.32%) |
Oct 28, 2022 | 14.20 | 14.53 | 14.19 | 14.35 | 52,089 | -0.25(-1.71%) |
Oct 27, 2022 | 14.90 | 15.03 | 14.50 | 14.60 | 46,414 | -0.44(-2.93%) |
Oct 26, 2022 | 14.71 | 15.33 | 14.54 | 15.04 | 313,945 | +0.35(+2.38%) |
Oct 25, 2022 | 14.63 | 14.83 | 14.51 | 14.69 | 59,345 | +0.18(+1.24%) |
Oct 24, 2022 | 15.50 | 15.51 | 14.30 | 14.51 | 233,756 | -1.39(-8.74%) |
Oct 21, 2022 | 15.39 | 15.90 | 15.20 | 15.90 | 58,526 | +0.57(+3.72%) |
Oct 20, 2022 | 15.48 | 15.92 | 15.21 | 15.33 | 24,642 | -0.02(-0.13%) |
Oct 19, 2022 | 15.79 | 15.79 | 15.20 | 15.35 | 37,099 | -0.65(-4.06%) |
Oct 18, 2022 | 15.99 | 16.00 | 15.73 | 16.00 | 64,482 | +0.00(+0.00%) |
Oct 17, 2022 | 15.94 | 16.00 | 15.80 | 16.00 | 89,892 | +0.38(+2.43%) |
Oct 14, 2022 | 16.03 | 16.17 | 15.41 | 15.62 | 29,028 | -0.19(-1.20%) |
Oct 13, 2022 | 15.29 | 15.98 | 15.10 | 15.81 | 46,897 | +0.31(+2.00%) |
Oct 12, 2022 | 15.65 | 15.81 | 15.30 | 15.50 | 39,780 | -0.25(-1.59%) |
Oct 11, 2022 | 16.55 | 16.55 | 15.74 | 15.75 | 63,692 | -1.07(-6.36%) |
Oct 10, 2022 | 16.24 | 17.00 | 16.01 | 16.82 | 60,766 | +0.36(+2.19%) |
Oct 07, 2022 | 16.94 | 16.94 | 16.45 | 16.46 | 27,521 | -0.60(-3.52%) |
Oct 06, 2022 | 16.92 | 17.20 | 16.72 | 17.06 | 41,837 | +0.22(+1.31%) |
Oct 05, 2022 | 17.16 | 17.38 | 16.52 | 16.84 | 34,885 | -0.41(-2.38%) |
Oct 04, 2022 | 16.80 | 17.50 | 16.80 | 17.25 | 68,919 | +0.57(+3.42%) |
Oct 03, 2022 | 16.12 | 16.77 | 16.11 | 16.68 | 46,848 | +0.61(+3.80%) |
Sep 30, 2022 | 16.12 | 16.40 | 15.84 | 16.07 | 42,541 | -0.19(-1.17%) |
Sep 29, 2022 | 16.52 | 16.75 | 16.18 | 16.26 | 103,340 | -0.61(-3.62%) |
Sep 28, 2022 | 16.75 | 16.97 | 16.66 | 16.87 | 40,304 | -0.14(-0.82%) |
Sep 27, 2022 | 16.75 | 17.06 | 16.67 | 17.01 | 70,449 | +0.42(+2.53%) |
Sep 26, 2022 | 17.14 | 17.36 | 16.59 | 16.59 | 49,299 | -0.55(-3.21%) |
Sep 23, 2022 | 17.33 | 17.33 | 16.78 | 17.14 | 92,672 | -0.36(-2.06%) |
Sep 22, 2022 | 17.72 | 17.80 | 17.38 | 17.50 | 56,585 | -0.04(-0.23%) |
Sep 21, 2022 | 17.47 | 17.67 | 17.19 | 17.54 | 58,092 | -0.12(-0.68%) |
Sep 20, 2022 | 17.25 | 17.71 | 17.25 | 17.66 | 51,164 | +0.27(+1.55%) |
Sep 19, 2022 | 17.19 | 17.43 | 16.90 | 17.39 | 36,197 | +0.05(+0.29%) |
Sep 16, 2022 | 17.34 | 17.64 | 17.08 | 17.34 | 126,965 | -0.08(-0.46%) |
Sep 15, 2022 | 16.80 | 17.72 | 16.80 | 17.42 | 75,577 | +0.54(+3.20%) |
Sep 14, 2022 | 17.06 | 17.14 | 16.73 | 16.88 | 59,856 | -0.18(-1.06%) |
Sep 13, 2022 | 17.04 | 17.19 | 16.70 | 17.06 | 73,940 | -0.42(-2.40%) |
Sep 12, 2022 | 17.49 | 17.63 | 17.41 | 17.48 | 41,920 | -0.04(-0.23%) |
Sep 09, 2022 | 17.83 | 18.00 | 17.46 | 17.52 | 65,721 | -0.28(-1.57%) |
Sep 08, 2022 | 17.67 | 17.86 | 17.47 | 17.80 | 70,802 | +0.04(+0.23%) |
Sep 07, 2022 | 17.23 | 17.82 | 17.19 | 17.76 | 154,321 | +0.52(+3.02%) |
Sep 06, 2022 | 17.73 | 17.73 | 17.07 | 17.24 | 88,064 | -0.54(-3.04%) |
Sep 02, 2022 | 17.80 | 18.01 | 17.66 | 17.78 | 83,489 | +0.00(+0.00%) |