Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.10 | 16.97 | 15.93 | 16.91 | 640,296 | +0.74(+4.58%) |
Nov 29, 2022 | 16.38 | 16.61 | 16.00 | 16.17 | 489,648 | -0.22(-1.34%) |
Nov 28, 2022 | 16.90 | 16.95 | 16.34 | 16.39 | 226,231 | -0.77(-4.49%) |
Nov 25, 2022 | 17.14 | 17.26 | 16.88 | 17.16 | 146,322 | +0.02(+0.12%) |
Nov 23, 2022 | 16.86 | 17.25 | 16.86 | 17.14 | 181,651 | +0.25(+1.48%) |
Nov 22, 2022 | 16.66 | 16.95 | 16.49 | 16.89 | 232,057 | +0.35(+2.12%) |
Nov 21, 2022 | 16.64 | 16.91 | 16.30 | 16.54 | 270,924 | -0.38(-2.25%) |
Nov 18, 2022 | 17.37 | 17.41 | 16.83 | 16.92 | 267,726 | -0.05(-0.29%) |
Nov 17, 2022 | 16.30 | 16.98 | 16.30 | 16.97 | 234,616 | +0.26(+1.56%) |
Nov 16, 2022 | 17.00 | 17.09 | 16.50 | 16.71 | 352,999 | -0.71(-4.08%) |
Nov 15, 2022 | 17.00 | 17.61 | 16.99 | 17.42 | 639,562 | +0.79(+4.75%) |
Nov 14, 2022 | 16.62 | 16.87 | 16.26 | 16.63 | 324,613 | +0.01(+0.06%) |
Nov 11, 2022 | 16.09 | 16.72 | 15.95 | 16.62 | 448,913 | +0.62(+3.88%) |
Nov 10, 2022 | 15.21 | 16.02 | 15.21 | 16.00 | 477,387 | +1.46(+10.04%) |
Nov 09, 2022 | 14.84 | 15.00 | 14.44 | 14.54 | 442,375 | -0.56(-3.71%) |
Nov 08, 2022 | 15.25 | 15.36 | 14.89 | 15.10 | 419,727 | +0.05(+0.33%) |
Nov 07, 2022 | 14.67 | 15.06 | 14.64 | 15.05 | 382,540 | +0.51(+3.51%) |
Nov 04, 2022 | 14.49 | 14.73 | 14.19 | 14.54 | 430,183 | +0.62(+4.45%) |
Nov 03, 2022 | 13.60 | 14.22 | 13.44 | 13.92 | 457,784 | +0.06(+0.43%) |
Nov 02, 2022 | 14.13 | 13.85 | 13.86 | 626,437 | -0.25(-1.77%) | |
Nov 01, 2022 | 13.76 | 14.14 | 13.60 | 14.11 | 581,865 | +0.58(+4.29%) |
Oct 31, 2022 | 13.72 | 13.72 | 13.40 | 13.53 | 518,493 | -0.22(-1.60%) |
Oct 28, 2022 | 13.59 | 13.85 | 13.28 | 13.75 | 402,697 | +0.25(+1.85%) |
Oct 27, 2022 | 13.94 | 14.01 | 13.43 | 13.50 | 449,488 | -0.28(-2.03%) |
Oct 26, 2022 | 13.53 | 14.05 | 13.34 | 13.78 | 567,698 | +0.20(+1.47%) |
Oct 25, 2022 | 13.08 | 13.77 | 13.08 | 13.58 | 641,203 | +0.42(+3.19%) |
Oct 24, 2022 | 13.49 | 13.49 | 13.08 | 13.16 | 749,443 | -0.33(-2.45%) |
Oct 21, 2022 | 12.68 | 13.53 | 12.58 | 13.49 | 988,343 | +0.86(+6.81%) |
Oct 20, 2022 | 13.10 | 13.11 | 12.47 | 12.63 | 811,456 | -0.37(-2.85%) |
Oct 19, 2022 | 13.03 | 13.24 | 12.83 | 13.00 | 594,405 | -0.17(-1.29%) |
Oct 18, 2022 | 13.48 | 13.68 | 12.94 | 13.17 | 992,792 | +0.11(+0.84%) |
Oct 17, 2022 | 12.97 | 13.23 | 12.97 | 13.06 | 1,114,394 | +0.18(+1.40%) |
Oct 14, 2022 | 13.57 | 13.57 | 12.85 | 12.88 | 414,036 | -0.46(-3.45%) |
Oct 13, 2022 | 12.32 | 13.43 | 12.04 | 13.34 | 829,694 | +0.63(+4.96%) |
Oct 12, 2022 | 13.26 | 13.29 | 12.67 | 12.71 | 705,250 | -0.61(-4.58%) |
Oct 11, 2022 | 13.10 | 13.44 | 12.92 | 13.32 | 1,274,139 | +0.02(+0.15%) |
Oct 10, 2022 | 14.24 | 14.24 | 13.13 | 13.30 | 888,589 | -0.89(-6.27%) |
Oct 07, 2022 | 14.11 | 14.48 | 13.84 | 14.19 | 1,340,306 | -0.31(-2.14%) |
Oct 06, 2022 | 15.84 | 16.52 | 14.45 | 14.50 | 1,456,088 | -1.30(-8.23%) |
Oct 05, 2022 | 15.68 | 16.36 | 15.00 | 15.80 | 1,434,171 | -1.21(-7.11%) |
Oct 04, 2022 | 16.49 | 17.01 | 16.49 | 17.01 | 828,146 | +1.03(+6.45%) |
Oct 03, 2022 | 16.11 | 16.74 | 15.85 | 15.98 | 917,808 | +0.11(+0.69%) |
Sep 30, 2022 | 16.27 | 16.54 | 15.86 | 15.87 | 564,475 | -0.60(-3.64%) |
Sep 29, 2022 | 16.57 | 16.61 | 16.09 | 16.47 | 285,901 | -0.45(-2.66%) |
Sep 28, 2022 | 16.12 | 17.05 | 16.23 | 16.92 | 383,970 | +0.67(+4.12%) |
Sep 27, 2022 | 16.19 | 16.54 | 15.99 | 16.25 | 356,845 | +0.23(+1.44%) |
Sep 26, 2022 | 16.08 | 16.51 | 16.00 | 16.02 | 317,556 | -0.25(-1.54%) |
Sep 23, 2022 | 16.47 | 16.53 | 15.91 | 16.27 | 334,225 | -0.51(-3.04%) |
Sep 22, 2022 | 17.14 | 17.16 | 16.55 | 16.78 | 355,885 | -0.44(-2.56%) |
Sep 21, 2022 | 17.38 | 17.80 | 17.16 | 17.22 | 1,424,562 | -0.06(-0.35%) |
Sep 20, 2022 | 17.21 | 17.33 | 17.04 | 17.28 | 218,757 | -0.19(-1.09%) |
Sep 19, 2022 | 17.38 | 17.52 | 17.20 | 17.47 | 461,104 | +0.02(+0.11%) |
Sep 16, 2022 | 17.65 | 17.70 | 17.18 | 17.45 | 962,132 | -0.34(-1.91%) |
Sep 15, 2022 | 17.87 | 18.22 | 17.69 | 17.79 | 295,558 | -0.25(-1.39%) |
Sep 14, 2022 | 17.78 | 18.26 | 17.55 | 18.04 | 350,953 | +0.43(+2.44%) |
Sep 13, 2022 | 17.94 | 18.14 | 17.52 | 17.61 | 357,123 | -0.95(-5.12%) |
Sep 12, 2022 | 18.25 | 18.57 | 18.19 | 18.56 | 297,696 | +0.44(+2.43%) |
Sep 09, 2022 | 17.88 | 18.34 | 17.83 | 18.12 | 292,143 | +0.45(+2.55%) |
Sep 08, 2022 | 17.53 | 17.75 | 17.12 | 17.67 | 295,421 | +0.13(+0.74%) |
Sep 07, 2022 | 17.40 | 17.64 | 17.01 | 17.54 | 326,482 | +0.13(+0.75%) |
Sep 06, 2022 | 17.22 | 17.69 | 17.22 | 17.41 | 362,884 | +0.09(+0.52%) |
Sep 02, 2022 | 17.87 | 18.00 | 17.17 | 17.32 | 307,268 | -0.25(-1.42%) |