Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.50 | 21.22 | 19.41 | 21.08 | 558,871 | +1.53(+7.83%) |
Nov 29, 2022 | 18.67 | 19.80 | 18.47 | 19.55 | 463,388 | +0.73(+3.88%) |
Nov 28, 2022 | 20.03 | 20.45 | 18.77 | 18.82 | 400,852 | -1.28(-6.37%) |
Nov 25, 2022 | 19.85 | 20.10 | 19.24 | 20.10 | 242,614 | +0.16(+0.80%) |
Nov 23, 2022 | 18.65 | 20.76 | 18.56 | 19.94 | 726,718 | +2.00(+11.15%) |
Nov 22, 2022 | 18.43 | 18.84 | 17.46 | 17.94 | 347,282 | -0.50(-2.71%) |
Nov 21, 2022 | 18.78 | 18.98 | 18.12 | 18.44 | 412,374 | -0.61(-3.20%) |
Nov 18, 2022 | 19.10 | 19.51 | 18.55 | 19.05 | 454,568 | +0.50(+2.70%) |
Nov 17, 2022 | 19.10 | 20.11 | 18.47 | 18.55 | 777,755 | -1.07(-5.45%) |
Nov 16, 2022 | 19.29 | 19.69 | 18.64 | 19.62 | 640,996 | +0.09(+0.46%) |
Nov 15, 2022 | 18.71 | 20.11 | 18.67 | 19.53 | 661,276 | +1.38(+7.60%) |
Nov 14, 2022 | 17.73 | 18.30 | 17.62 | 18.15 | 750,891 | +0.27(+1.51%) |
Nov 11, 2022 | 18.10 | 20.18 | 17.60 | 17.88 | 918,989 | +0.37(+2.11%) |
Nov 10, 2022 | 15.81 | 17.56 | 15.33 | 17.51 | 1,241,824 | +2.61(+17.52%) |
Nov 09, 2022 | 11.75 | 16.49 | 11.75 | 14.90 | 2,400,488 | +3.43(+29.90%) |
Nov 08, 2022 | 12.50 | 12.75 | 11.41 | 11.47 | 1,740,210 | -0.93(-7.50%) |
Nov 07, 2022 | 13.32 | 13.36 | 12.31 | 12.40 | 906,083 | -0.74(-5.63%) |
Nov 04, 2022 | 13.30 | 13.46 | 12.26 | 13.14 | 905,467 | +0.13(+1.00%) |
Nov 03, 2022 | 14.02 | 14.02 | 12.94 | 13.01 | 545,694 | -1.28(-8.96%) |
Nov 02, 2022 | 14.54 | 14.29 | 332,389 | -0.21(-1.45%) | ||
Nov 01, 2022 | 15.93 | 15.93 | 14.48 | 14.50 | 477,127 | -1.04(-6.69%) |
Oct 31, 2022 | 15.35 | 15.68 | 15.04 | 15.54 | 751,037 | +0.12(+0.78%) |
Oct 28, 2022 | 15.40 | 15.59 | 15.06 | 15.42 | 225,783 | -0.02(-0.13%) |
Oct 27, 2022 | 15.56 | 15.75 | 14.98 | 15.44 | 288,511 | -0.07(-0.45%) |
Oct 26, 2022 | 15.47 | 16.54 | 15.34 | 15.51 | 395,766 | +0.16(+1.04%) |
Oct 25, 2022 | 15.02 | 15.69 | 15.02 | 15.35 | 213,355 | +0.46(+3.09%) |
Oct 24, 2022 | 14.66 | 14.99 | 14.16 | 14.89 | 243,107 | +0.30(+2.06%) |
Oct 21, 2022 | 14.18 | 14.66 | 13.74 | 14.59 | 331,107 | +0.48(+3.40%) |
Oct 20, 2022 | 14.17 | 14.76 | 14.07 | 14.11 | 147,469 | -0.11(-0.77%) |
Oct 19, 2022 | 15.01 | 15.01 | 14.13 | 14.22 | 257,449 | -0.84(-5.58%) |
Oct 18, 2022 | 15.39 | 15.90 | 14.83 | 15.06 | 249,600 | +0.16(+1.07%) |
Oct 17, 2022 | 14.48 | 15.12 | 14.45 | 14.90 | 216,246 | +0.84(+5.97%) |
Oct 14, 2022 | 14.70 | 15.00 | 14.02 | 14.06 | 273,037 | -0.44(-3.03%) |
Oct 13, 2022 | 13.82 | 14.66 | 13.61 | 14.50 | 296,527 | +0.06(+0.42%) |
Oct 12, 2022 | 14.85 | 14.89 | 14.40 | 14.44 | 411,449 | -0.41(-2.76%) |
Oct 11, 2022 | 14.30 | 15.22 | 13.51 | 14.85 | 381,152 | +0.41(+2.84%) |
Oct 10, 2022 | 14.72 | 14.78 | 14.34 | 14.44 | 287,021 | -0.22(-1.50%) |
Oct 07, 2022 | 15.78 | 15.78 | 14.36 | 14.66 | 484,659 | -1.51(-9.34%) |
Oct 06, 2022 | 16.50 | 16.82 | 15.95 | 16.17 | 203,856 | -0.29(-1.76%) |
Oct 05, 2022 | 16.49 | 16.76 | 15.61 | 16.46 | 400,699 | -0.04(-0.24%) |
Oct 04, 2022 | 16.78 | 17.09 | 16.45 | 16.50 | 410,880 | +0.04(+0.24%) |
Oct 03, 2022 | 16.28 | 16.68 | 15.75 | 16.46 | 399,777 | +0.53(+3.33%) |
Sep 30, 2022 | 16.44 | 16.84 | 15.81 | 15.93 | 442,649 | -0.54(-3.28%) |
Sep 29, 2022 | 15.85 | 16.52 | 15.62 | 16.47 | 468,465 | +0.28(+1.73%) |
Sep 28, 2022 | 14.76 | 16.23 | 14.64 | 16.19 | 386,166 | +1.52(+10.36%) |
Sep 27, 2022 | 15.27 | 15.59 | 14.55 | 14.67 | 357,893 | -0.37(-2.46%) |
Sep 26, 2022 | 14.68 | 15.37 | 14.60 | 15.04 | 223,770 | +0.32(+2.17%) |
Sep 23, 2022 | 14.46 | 14.85 | 14.28 | 14.72 | 483,947 | -0.02(-0.14%) |
Sep 22, 2022 | 16.70 | 16.70 | 14.67 | 14.74 | 896,327 | -2.12(-12.57%) |
Sep 21, 2022 | 17.50 | 17.87 | 16.80 | 16.86 | 316,845 | -0.54(-3.10%) |
Sep 20, 2022 | 17.30 | 17.93 | 16.89 | 17.40 | 377,655 | -0.15(-0.85%) |
Sep 19, 2022 | 17.65 | 18.10 | 15.96 | 17.55 | 877,364 | -0.32(-1.79%) |
Sep 16, 2022 | 18.02 | 18.26 | 17.34 | 17.87 | 788,788 | -0.63(-3.41%) |
Sep 15, 2022 | 17.89 | 19.05 | 17.70 | 18.50 | 318,740 | +0.42(+2.32%) |
Sep 14, 2022 | 18.10 | 18.77 | 17.82 | 18.08 | 555,202 | -0.12(-0.66%) |
Sep 13, 2022 | 18.00 | 18.43 | 17.54 | 18.20 | 371,385 | -0.61(-3.24%) |
Sep 12, 2022 | 18.95 | 19.27 | 18.61 | 18.81 | 267,157 | +0.07(+0.37%) |
Sep 09, 2022 | 18.20 | 19.05 | 17.98 | 18.74 | 325,943 | +0.85(+4.75%) |
Sep 08, 2022 | 17.15 | 18.01 | 17.15 | 17.89 | 392,990 | +0.45(+2.58%) |
Sep 07, 2022 | 16.55 | 17.60 | 16.45 | 17.44 | 550,616 | +0.89(+5.38%) |
Sep 06, 2022 | 16.70 | 17.04 | 16.25 | 16.55 | 543,513 | -0.23(-1.37%) |
Sep 02, 2022 | 17.76 | 17.76 | 16.66 | 16.78 | 337,878 | -0.81(-4.60%) |