Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.73 | 15.99 | 15.43 | 15.91 | 437,896 | +0.36(+2.32%) |
Nov 29, 2022 | 15.59 | 15.78 | 15.34 | 15.55 | 282,284 | +0.01(+0.06%) |
Nov 28, 2022 | 15.64 | 15.94 | 15.31 | 15.54 | 370,540 | -0.39(-2.45%) |
Nov 25, 2022 | 15.33 | 16.05 | 15.23 | 15.93 | 146,525 | +0.52(+3.37%) |
Nov 23, 2022 | 15.84 | 16.22 | 15.40 | 15.41 | 389,806 | -0.34(-2.16%) |
Nov 22, 2022 | 15.74 | 16.00 | 15.00 | 15.75 | 351,933 | +0.10(+0.64%) |
Nov 21, 2022 | 15.97 | 16.17 | 15.15 | 15.65 | 397,926 | -0.31(-1.94%) |
Nov 18, 2022 | 15.99 | 16.55 | 15.79 | 15.96 | 405,922 | +0.29(+1.85%) |
Nov 17, 2022 | 15.12 | 15.72 | 15.11 | 15.67 | 407,494 | +0.44(+2.89%) |
Nov 16, 2022 | 15.91 | 15.91 | 15.14 | 15.23 | 501,582 | -0.51(-3.24%) |
Nov 15, 2022 | 16.73 | 16.77 | 15.58 | 15.74 | 553,693 | -0.47(-2.90%) |
Nov 14, 2022 | 16.44 | 17.14 | 16.18 | 16.21 | 483,999 | -0.16(-0.98%) |
Nov 11, 2022 | 16.16 | 16.52 | 15.76 | 16.37 | 523,629 | +0.03(+0.18%) |
Nov 10, 2022 | 16.01 | 16.52 | 15.71 | 16.34 | 734,843 | +1.19(+7.85%) |
Nov 09, 2022 | 15.80 | 15.87 | 15.05 | 15.15 | 559,749 | -0.80(-5.02%) |
Nov 08, 2022 | 16.06 | 16.50 | 15.74 | 15.95 | 476,558 | +0.05(+0.31%) |
Nov 07, 2022 | 16.07 | 16.31 | 15.69 | 15.90 | 489,154 | -0.01(-0.06%) |
Nov 04, 2022 | 16.60 | 16.69 | 15.30 | 15.91 | 724,548 | -0.52(-3.16%) |
Nov 03, 2022 | 15.98 | 17.77 | 15.44 | 16.43 | 631,269 | -0.21(-1.26%) |
Nov 02, 2022 | 16.68 | 17.54 | 16.26 | 16.64 | 504,445 | -0.19(-1.13%) |
Nov 01, 2022 | 16.55 | 17.09 | 16.34 | 16.83 | 479,506 | +0.61(+3.76%) |
Oct 31, 2022 | 17.15 | 17.27 | 16.09 | 16.22 | 413,899 | -1.07(-6.19%) |
Oct 28, 2022 | 17.59 | 17.59 | 16.55 | 17.29 | 362,124 | +0.48(+2.86%) |
Oct 27, 2022 | 17.49 | 17.49 | 16.75 | 16.81 | 441,496 | -0.58(-3.34%) |
Oct 26, 2022 | 16.62 | 17.79 | 16.51 | 17.39 | 547,701 | +0.77(+4.63%) |
Oct 25, 2022 | 16.48 | 17.34 | 16.48 | 16.62 | 652,496 | +0.28(+1.71%) |
Oct 24, 2022 | 16.84 | 16.84 | 16.02 | 16.34 | 390,640 | -0.53(-3.14%) |
Oct 21, 2022 | 16.80 | 16.97 | 16.33 | 16.87 | 456,220 | +0.41(+2.49%) |
Oct 20, 2022 | 16.62 | 17.22 | 16.06 | 16.46 | 312,592 | -0.16(-0.96%) |
Oct 19, 2022 | 17.38 | 17.51 | 16.40 | 16.62 | 610,196 | -1.03(-5.84%) |
Oct 18, 2022 | 17.54 | 17.93 | 17.22 | 17.65 | 389,994 | +0.41(+2.38%) |
Oct 17, 2022 | 17.04 | 17.41 | 16.39 | 17.24 | 653,823 | +0.51(+3.05%) |
Oct 14, 2022 | 17.56 | 17.78 | 16.70 | 16.73 | 469,839 | -0.60(-3.46%) |
Oct 13, 2022 | 17.19 | 17.37 | 16.67 | 17.33 | 367,248 | -0.33(-1.87%) |
Oct 12, 2022 | 17.64 | 17.89 | 17.27 | 17.66 | 547,070 | +0.09(+0.51%) |
Oct 11, 2022 | 17.49 | 18.00 | 17.00 | 17.57 | 455,437 | +0.08(+0.46%) |
Oct 10, 2022 | 17.40 | 17.83 | 17.16 | 17.49 | 355,232 | +0.03(+0.17%) |
Oct 07, 2022 | 17.91 | 18.25 | 17.43 | 17.46 | 543,478 | -0.74(-4.07%) |
Oct 06, 2022 | 18.73 | 18.87 | 18.17 | 18.20 | 501,585 | -0.74(-3.91%) |
Oct 05, 2022 | 18.86 | 19.26 | 18.42 | 18.94 | 583,037 | -0.10(-0.53%) |
Oct 04, 2022 | 18.56 | 19.17 | 18.56 | 19.04 | 783,655 | +0.74(+4.04%) |
Oct 03, 2022 | 18.55 | 18.99 | 17.95 | 18.30 | 1,010,897 | -0.20(-1.08%) |
Sep 30, 2022 | 17.67 | 19.31 | 17.43 | 18.50 | 1,399,518 | +0.88(+4.99%) |
Sep 29, 2022 | 18.11 | 18.21 | 17.36 | 17.62 | 826,292 | -0.63(-3.45%) |
Sep 28, 2022 | 18.25 | 19.06 | 17.50 | 18.25 | 1,058,997 | +0.09(+0.50%) |
Sep 27, 2022 | 18.07 | 18.67 | 17.72 | 18.16 | 1,008,588 | +0.58(+3.30%) |
Sep 26, 2022 | 17.90 | 18.71 | 17.55 | 17.58 | 673,454 | -0.52(-2.87%) |
Sep 23, 2022 | 18.44 | 18.56 | 17.62 | 18.10 | 775,565 | -0.47(-2.53%) |
Sep 22, 2022 | 18.35 | 18.80 | 18.08 | 18.57 | 718,141 | +0.16(+0.87%) |
Sep 21, 2022 | 18.89 | 19.20 | 18.33 | 18.41 | 722,513 | -0.47(-2.49%) |
Sep 20, 2022 | 18.56 | 18.90 | 18.49 | 18.88 | 554,958 | +0.27(+1.45%) |
Sep 19, 2022 | 18.30 | 18.69 | 17.95 | 18.61 | 646,133 | +0.14(+0.76%) |
Sep 16, 2022 | 19.65 | 19.68 | 18.34 | 18.47 | 1,822,811 | -1.35(-6.81%) |
Sep 15, 2022 | 19.34 | 19.96 | 19.03 | 19.82 | 1,236,886 | +0.45(+2.32%) |
Sep 14, 2022 | 18.52 | 19.39 | 18.46 | 19.37 | 974,543 | +0.91(+4.93%) |
Sep 13, 2022 | 19.82 | 20.00 | 18.42 | 18.46 | 1,524,790 | -1.77(-8.75%) |
Sep 12, 2022 | 18.61 | 20.88 | 18.09 | 20.23 | 1,612,601 | +2.15(+11.89%) |
Sep 09, 2022 | 18.02 | 18.43 | 17.61 | 18.08 | 923,799 | +0.17(+0.95%) |
Sep 08, 2022 | 17.18 | 18.07 | 17.18 | 17.91 | 861,451 | +0.41(+2.34%) |
Sep 07, 2022 | 16.02 | 17.58 | 15.74 | 17.50 | 1,198,185 | +1.46(+9.10%) |
Sep 06, 2022 | 16.77 | 16.77 | 15.68 | 16.04 | 922,742 | -0.69(-4.12%) |
Sep 02, 2022 | 17.22 | 17.43 | 16.73 | 16.73 | 941,232 | -0.28(-1.65%) |