Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.28 | 16.62 | 16.00 | 16.60 | 309,962 | +0.38(+2.32%) |
Nov 29, 2022 | 16.12 | 16.27 | 16.04 | 16.22 | 134,682 | +0.16(+0.98%) |
Nov 28, 2022 | 16.27 | 16.39 | 15.99 | 16.06 | 187,508 | -0.37(-2.23%) |
Nov 25, 2022 | 16.27 | 16.43 | 16.25 | 16.43 | 96,636 | +0.18(+1.13%) |
Nov 23, 2022 | 16.25 | 16.44 | 16.13 | 16.25 | 153,038 | -0.10(-0.64%) |
Nov 22, 2022 | 16.42 | 16.50 | 16.21 | 16.35 | 209,716 | -0.12(-0.74%) |
Nov 21, 2022 | 16.18 | 16.48 | 16.18 | 16.47 | 206,680 | +0.13(+0.80%) |
Nov 18, 2022 | 15.95 | 16.36 | 15.95 | 16.34 | 262,537 | +0.37(+2.30%) |
Nov 17, 2022 | 15.92 | 15.98 | 15.77 | 15.97 | 232,252 | -0.12(-0.73%) |
Nov 16, 2022 | 16.27 | 16.48 | 16.07 | 16.09 | 291,799 | -0.36(-2.21%) |
Nov 15, 2022 | 16.49 | 16.59 | 16.28 | 16.46 | 239,755 | +0.20(+1.23%) |
Nov 14, 2022 | 16.32 | 16.35 | 16.01 | 16.26 | 244,055 | -0.17(-1.06%) |
Nov 11, 2022 | 16.38 | 16.48 | 16.15 | 16.43 | 237,681 | +0.10(+0.58%) |
Nov 10, 2022 | 15.83 | 16.45 | 15.76 | 16.34 | 396,682 | +0.99(+6.45%) |
Nov 09, 2022 | 15.42 | 15.68 | 15.18 | 15.35 | 284,554 | +0.04(+0.28%) |
Nov 08, 2022 | 15.19 | 15.38 | 15.02 | 15.30 | 218,960 | +0.26(+1.73%) |
Nov 07, 2022 | 15.10 | 15.26 | 14.85 | 15.04 | 202,495 | +0.03(+0.17%) |
Nov 04, 2022 | 14.73 | 15.15 | 14.73 | 15.02 | 240,639 | +0.39(+2.67%) |
Nov 03, 2022 | 14.62 | 14.75 | 14.34 | 14.63 | 212,329 | -0.08(-0.53%) |
Nov 02, 2022 | 15.24 | 15.32 | 14.69 | 14.70 | 412,016 | -0.54(-3.53%) |
Nov 01, 2022 | 15.35 | 15.46 | 15.15 | 15.24 | 238,710 | -0.03(-0.17%) |
Oct 31, 2022 | 15.37 | 15.40 | 15.20 | 15.27 | 271,273 | -0.06(-0.40%) |
Oct 28, 2022 | 15.22 | 15.39 | 15.11 | 15.33 | 323,317 | +0.21(+1.38%) |
Oct 27, 2022 | 15.15 | 15.34 | 15.05 | 15.12 | 167,702 | +0.19(+1.28%) |
Oct 26, 2022 | 15.02 | 15.11 | 14.78 | 14.93 | 170,919 | +0.00(+0.00%) |
Oct 25, 2022 | 14.58 | 15.12 | 14.56 | 14.93 | 280,029 | +0.49(+3.43%) |
Oct 24, 2022 | 14.46 | 14.49 | 14.25 | 14.43 | 233,027 | +0.26(+1.84%) |
Oct 21, 2022 | 14.03 | 14.23 | 13.82 | 14.17 | 221,006 | +0.23(+1.68%) |
Oct 20, 2022 | 13.98 | 14.18 | 13.88 | 13.94 | 242,587 | -0.08(-0.59%) |
Oct 19, 2022 | 13.91 | 14.13 | 13.88 | 14.02 | 203,760 | -0.09(-0.61%) |
Oct 18, 2022 | 14.02 | 14.27 | 14.00 | 14.11 | 292,542 | +0.26(+1.87%) |
Oct 17, 2022 | 13.71 | 14.00 | 13.71 | 13.85 | 317,667 | +0.40(+2.95%) |
Oct 14, 2022 | 13.81 | 13.88 | 13.38 | 13.45 | 208,301 | -0.16(-1.20%) |
Oct 13, 2022 | 13.10 | 13.69 | 12.94 | 13.62 | 247,200 | +0.35(+2.66%) |
Oct 12, 2022 | 13.25 | 13.32 | 13.01 | 13.26 | 224,805 | -0.03(-0.19%) |
Oct 11, 2022 | 13.19 | 13.43 | 13.01 | 13.29 | 337,666 | +0.04(+0.33%) |
Oct 10, 2022 | 13.39 | 13.51 | 13.16 | 13.25 | 250,258 | -0.04(-0.32%) |
Oct 07, 2022 | 13.35 | 13.50 | 13.14 | 13.29 | 431,372 | -0.18(-1.34%) |
Oct 06, 2022 | 13.82 | 13.85 | 13.40 | 13.47 | 218,469 | -0.27(-1.94%) |
Oct 05, 2022 | 13.82 | 13.86 | 13.46 | 13.74 | 244,743 | -0.34(-2.39%) |
Oct 04, 2022 | 13.84 | 14.22 | 13.82 | 14.07 | 295,367 | +0.46(+3.35%) |
Oct 03, 2022 | 13.44 | 13.79 | 13.26 | 13.62 | 349,997 | +0.16(+1.15%) |
Sep 30, 2022 | 13.36 | 13.59 | 13.28 | 13.46 | 359,451 | +0.33(+2.49%) |
Sep 29, 2022 | 13.54 | 13.57 | 13.00 | 13.13 | 330,157 | -0.57(-4.15%) |
Sep 28, 2022 | 13.24 | 13.78 | 13.07 | 13.70 | 277,229 | +0.62(+4.74%) |
Sep 27, 2022 | 13.63 | 13.68 | 13.01 | 13.08 | 461,792 | -0.49(-3.62%) |
Sep 26, 2022 | 14.34 | 14.37 | 13.36 | 13.57 | 596,860 | -0.80(-5.57%) |
Sep 23, 2022 | 14.43 | 14.45 | 14.21 | 14.37 | 397,475 | -0.27(-1.82%) |
Sep 22, 2022 | 14.85 | 14.85 | 14.43 | 14.64 | 317,515 | -0.27(-1.79%) |
Sep 21, 2022 | 15.23 | 15.36 | 14.89 | 14.91 | 288,622 | -0.31(-2.06%) |
Sep 20, 2022 | 15.42 | 15.42 | 15.13 | 15.22 | 331,824 | -0.31(-1.98%) |
Sep 19, 2022 | 15.45 | 15.86 | 15.40 | 15.53 | 253,200 | -0.11(-0.71%) |
Sep 16, 2022 | 15.56 | 15.77 | 15.42 | 15.64 | 538,574 | +0.03(+0.22%) |
Sep 15, 2022 | 15.84 | 15.97 | 15.59 | 15.61 | 236,130 | -0.12(-0.76%) |
Sep 14, 2022 | 15.92 | 16.00 | 15.62 | 15.73 | 236,471 | -0.14(-0.86%) |
Sep 13, 2022 | 16.38 | 16.38 | 15.80 | 15.86 | 302,962 | -0.61(-3.69%) |
Sep 12, 2022 | 16.39 | 16.57 | 16.36 | 16.47 | 153,629 | +0.15(+0.89%) |
Sep 09, 2022 | 16.41 | 16.57 | 16.23 | 16.33 | 169,122 | +0.14(+0.84%) |
Sep 08, 2022 | 16.09 | 16.23 | 16.01 | 16.19 | 142,205 | +0.02(+0.11%) |
Sep 07, 2022 | 16.02 | 16.23 | 16.00 | 16.17 | 125,330 | +0.15(+0.96%) |
Sep 06, 2022 | 16.08 | 16.17 | 15.83 | 16.02 | 154,641 | +0.05(+0.32%) |
Sep 02, 2022 | 16.19 | 16.42 | 15.92 | 15.97 | 181,349 | -0.11(-0.69%) |