Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.31 | 18.10 | 17.16 | 17.88 | 732,642 | +0.69(+4.01%) |
Nov 29, 2022 | 16.94 | 17.80 | 16.48 | 17.19 | 306,080 | +0.66(+3.99%) |
Nov 28, 2022 | 17.47 | 17.86 | 16.34 | 16.53 | 306,177 | -1.05(-5.97%) |
Nov 25, 2022 | 17.34 | 17.84 | 17.21 | 17.58 | 176,065 | +0.10(+0.57%) |
Nov 23, 2022 | 17.68 | 18.09 | 17.39 | 17.48 | 300,041 | -0.13(-0.74%) |
Nov 22, 2022 | 17.49 | 17.80 | 17.11 | 17.61 | 380,354 | +0.13(+0.74%) |
Nov 21, 2022 | 17.70 | 17.91 | 17.31 | 17.48 | 366,087 | -0.16(-0.91%) |
Nov 18, 2022 | 18.80 | 18.87 | 17.52 | 17.64 | 398,335 | -0.53(-2.92%) |
Nov 17, 2022 | 17.35 | 18.19 | 17.29 | 18.17 | 390,958 | +0.43(+2.42%) |
Nov 16, 2022 | 17.68 | 17.95 | 17.25 | 17.74 | 338,520 | -0.03(-0.17%) |
Nov 15, 2022 | 17.42 | 17.94 | 17.07 | 17.77 | 736,248 | +0.77(+4.53%) |
Nov 14, 2022 | 17.40 | 17.80 | 16.95 | 17.00 | 1,140,680 | -0.26(-1.51%) |
Nov 11, 2022 | 17.14 | 17.55 | 16.96 | 17.26 | 869,138 | +0.24(+1.41%) |
Nov 10, 2022 | 17.62 | 17.80 | 16.60 | 17.02 | 984,337 | +0.04(+0.24%) |
Nov 09, 2022 | 18.10 | 18.10 | 16.88 | 16.98 | 570,166 | -1.05(-5.82%) |
Nov 08, 2022 | 17.86 | 19.14 | 17.55 | 18.03 | 973,343 | +0.45(+2.56%) |
Nov 07, 2022 | 17.19 | 17.87 | 16.96 | 17.58 | 295,213 | +0.51(+2.99%) |
Nov 04, 2022 | 17.82 | 17.82 | 16.75 | 17.07 | 479,280 | -0.73(-4.10%) |
Nov 03, 2022 | 16.82 | 17.92 | 16.67 | 17.80 | 240,565 | +0.87(+5.14%) |
Nov 02, 2022 | 17.38 | 17.67 | 16.74 | 16.93 | 418,930 | -0.57(-3.26%) |
Nov 01, 2022 | 17.07 | 18.12 | 17.00 | 17.50 | 577,042 | +0.61(+3.61%) |
Oct 31, 2022 | 16.97 | 17.23 | 16.57 | 16.89 | 316,752 | -0.11(-0.65%) |
Oct 28, 2022 | 16.80 | 17.13 | 16.37 | 17.00 | 566,023 | +0.35(+2.10%) |
Oct 27, 2022 | 16.96 | 17.00 | 16.37 | 16.65 | 299,968 | +0.34(+2.08%) |
Oct 26, 2022 | 16.32 | 16.92 | 16.08 | 16.31 | 311,765 | -0.01(-0.06%) |
Oct 25, 2022 | 16.25 | 16.60 | 16.14 | 16.32 | 272,212 | +0.15(+0.93%) |
Oct 24, 2022 | 16.39 | 16.39 | 15.60 | 16.17 | 187,908 | -0.27(-1.64%) |
Oct 21, 2022 | 15.97 | 16.47 | 15.72 | 16.44 | 292,947 | +0.61(+3.85%) |
Oct 20, 2022 | 15.85 | 16.25 | 15.62 | 15.83 | 213,539 | +0.10(+0.64%) |
Oct 19, 2022 | 15.89 | 16.46 | 15.53 | 15.73 | 465,185 | -0.16(-1.01%) |
Oct 18, 2022 | 15.98 | 16.35 | 15.79 | 15.89 | 255,038 | +0.05(+0.32%) |
Oct 17, 2022 | 15.79 | 16.31 | 15.37 | 15.84 | 375,980 | +0.27(+1.73%) |
Oct 14, 2022 | 16.33 | 16.50 | 15.53 | 15.57 | 404,662 | -0.67(-4.13%) |
Oct 13, 2022 | 15.53 | 16.33 | 15.19 | 16.24 | 356,252 | +0.51(+3.24%) |
Oct 12, 2022 | 15.66 | 15.78 | 14.93 | 15.73 | 491,999 | +0.09(+0.58%) |
Oct 11, 2022 | 14.97 | 15.70 | 14.45 | 15.64 | 759,062 | +0.65(+4.34%) |
Oct 10, 2022 | 14.53 | 15.17 | 14.20 | 14.99 | 1,003,379 | +0.49(+3.38%) |
Oct 07, 2022 | 15.14 | 15.14 | 14.44 | 14.50 | 482,969 | -0.74(-4.86%) |
Oct 06, 2022 | 14.37 | 15.43 | 14.34 | 15.24 | 278,745 | +0.77(+5.32%) |
Oct 05, 2022 | 15.04 | 15.25 | 14.40 | 14.47 | 368,255 | -0.78(-5.11%) |
Oct 04, 2022 | 15.21 | 15.29 | 14.77 | 15.25 | 578,158 | +0.42(+2.83%) |
Oct 03, 2022 | 14.97 | 15.25 | 14.42 | 14.83 | 694,089 | -0.09(-0.60%) |
Sep 30, 2022 | 14.10 | 15.45 | 14.09 | 14.92 | 692,294 | +0.81(+5.74%) |
Sep 29, 2022 | 14.19 | 14.26 | 13.63 | 14.11 | 553,437 | -0.13(-0.91%) |
Sep 28, 2022 | 13.29 | 14.43 | 13.13 | 14.24 | 775,601 | +1.04(+7.88%) |
Sep 27, 2022 | 12.87 | 13.27 | 12.77 | 13.20 | 410,527 | +0.50(+3.94%) |
Sep 26, 2022 | 12.02 | 13.20 | 12.02 | 12.70 | 901,817 | +0.60(+4.96%) |
Sep 23, 2022 | 11.94 | 12.15 | 11.04 | 12.10 | 739,992 | +0.08(+0.67%) |
Sep 22, 2022 | 12.07 | 12.23 | 11.72 | 12.02 | 538,913 | +0.01(+0.08%) |
Sep 21, 2022 | 11.99 | 12.86 | 11.78 | 12.01 | 464,335 | -0.04(-0.33%) |
Sep 20, 2022 | 11.88 | 12.18 | 11.50 | 12.05 | 390,489 | +0.13(+1.09%) |
Sep 19, 2022 | 11.13 | 12.07 | 10.72 | 11.92 | 415,233 | +0.76(+6.81%) |
Sep 16, 2022 | 11.50 | 11.63 | 10.60 | 11.16 | 1,465,464 | -0.60(-5.10%) |
Sep 15, 2022 | 10.85 | 12.21 | 10.70 | 11.76 | 2,119,454 | -0.75(-6.00%) |
Sep 14, 2022 | 12.44 | 12.67 | 12.23 | 12.51 | 526,264 | -0.01(-0.08%) |
Sep 13, 2022 | 12.00 | 12.95 | 12.00 | 12.52 | 1,056,521 | +0.43(+3.56%) |
Sep 12, 2022 | 10.20 | 12.28 | 9.780 | 12.09 | 2,542,285 | +2.84(+30.70%) |
Sep 09, 2022 | 9.390 | 9.470 | 9.180 | 9.250 | 167,625 | -0.09(-0.96%) |
Sep 08, 2022 | 9.310 | 9.520 | 9.160 | 9.340 | 200,690 | +0.04(+0.43%) |
Sep 07, 2022 | 9.160 | 9.460 | 9.000 | 9.300 | 225,978 | +0.06(+0.65%) |
Sep 06, 2022 | 9.750 | 9.750 | 9.140 | 9.240 | 326,192 | -0.14(-1.49%) |
Sep 02, 2022 | 9.920 | 9.920 | 9.210 | 9.380 | 298,954 | -0.42(-4.29%) |