Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.10 | 21.50 | 19.90 | 21.40 | 240,245 | +1.50(+7.54%) |
Nov 29, 2022 | 20.10 | 20.70 | 19.50 | 19.90 | 106,834 | -0.50(-2.45%) |
Nov 28, 2022 | 21.10 | 21.50 | 20.12 | 20.40 | 189,451 | -0.50(-2.39%) |
Nov 25, 2022 | 20.90 | 21.50 | 20.80 | 20.90 | 53,117 | -0.20(-0.95%) |
Nov 23, 2022 | 21.20 | 22.31 | 21.00 | 21.10 | 129,806 | -0.30(-1.40%) |
Nov 22, 2022 | 21.60 | 21.90 | 20.60 | 21.40 | 116,074 | -0.20(-0.93%) |
Nov 21, 2022 | 20.10 | 21.60 | 20.00 | 21.60 | 171,897 | +1.30(+6.40%) |
Nov 18, 2022 | 21.40 | 21.50 | 20.12 | 20.30 | 158,860 | -0.70(-3.33%) |
Nov 17, 2022 | 23.70 | 23.75 | 20.80 | 21.00 | 239,702 | -3.50(-14.29%) |
Nov 16, 2022 | 22.90 | 25.10 | 22.45 | 24.50 | 396,790 | +1.80(+7.93%) |
Nov 15, 2022 | 23.00 | 23.35 | 21.00 | 22.70 | 270,707 | +2.30(+11.27%) |
Nov 14, 2022 | 21.80 | 22.20 | 20.10 | 20.40 | 183,778 | -1.30(-5.99%) |
Nov 11, 2022 | 22.60 | 23.20 | 21.50 | 21.70 | 184,694 | -1.10(-4.82%) |
Nov 10, 2022 | 22.70 | 22.90 | 20.65 | 22.80 | 300,357 | +1.70(+8.06%) |
Nov 09, 2022 | 23.00 | 23.50 | 21.00 | 21.10 | 177,381 | -2.30(-9.83%) |
Nov 08, 2022 | 23.90 | 25.50 | 22.90 | 23.40 | 391,141 | -0.50(-2.09%) |
Nov 07, 2022 | 21.00 | 24.75 | 20.70 | 23.90 | 561,721 | +4.40(+22.56%) |
Nov 04, 2022 | 20.30 | 20.55 | 18.30 | 19.50 | 272,736 | +1.00(+5.41%) |
Nov 03, 2022 | 18.80 | 21.75 | 18.30 | 18.50 | 676,879 | +1.60(+9.47%) |
Nov 02, 2022 | 17.90 | 16.90 | 173,976 | -1.10(-6.11%) | ||
Nov 01, 2022 | 17.80 | 18.60 | 17.60 | 18.00 | 101,684 | +0.40(+2.27%) |
Oct 31, 2022 | 17.50 | 17.95 | 16.85 | 17.60 | 103,112 | -0.10(-0.56%) |
Oct 28, 2022 | 16.70 | 17.75 | 16.40 | 17.70 | 97,426 | +1.10(+6.63%) |
Oct 27, 2022 | 16.90 | 17.25 | 16.20 | 16.60 | 70,326 | +0.00(+0.00%) |
Oct 26, 2022 | 16.50 | 17.35 | 16.30 | 16.60 | 78,212 | +0.10(+0.61%) |
Oct 25, 2022 | 15.70 | 16.75 | 15.45 | 16.50 | 89,061 | +1.00(+6.45%) |
Oct 24, 2022 | 16.50 | 16.50 | 15.24 | 15.50 | 84,857 | -1.10(-6.63%) |
Oct 21, 2022 | 15.30 | 16.60 | 14.90 | 16.60 | 122,615 | +1.40(+9.21%) |
Oct 20, 2022 | 14.90 | 16.10 | 14.50 | 15.20 | 98,948 | +0.40(+2.70%) |
Oct 19, 2022 | 15.20 | 15.40 | 14.60 | 14.80 | 83,157 | -0.70(-4.52%) |
Oct 18, 2022 | 15.90 | 16.35 | 15.10 | 15.50 | 92,813 | +0.00(+0.00%) |
Oct 17, 2022 | 15.70 | 16.05 | 15.20 | 15.50 | 124,761 | +0.30(+1.97%) |
Oct 14, 2022 | 15.20 | 15.70 | 15.00 | 15.20 | 150,491 | -0.40(-2.56%) |
Oct 13, 2022 | 14.30 | 16.10 | 14.20 | 15.60 | 137,483 | +0.60(+4.00%) |
Oct 12, 2022 | 15.70 | 15.80 | 14.00 | 15.00 | 297,255 | -0.60(-3.85%) |
Oct 11, 2022 | 15.50 | 16.10 | 14.60 | 15.60 | 235,835 | -0.30(-1.89%) |
Oct 10, 2022 | 18.30 | 18.40 | 15.60 | 15.90 | 330,281 | -3.10(-16.32%) |
Oct 07, 2022 | 19.70 | 19.80 | 19.00 | 19.00 | 75,680 | -0.60(-3.06%) |
Oct 06, 2022 | 19.90 | 20.30 | 19.60 | 19.60 | 41,128 | -0.40(-2.00%) |
Oct 05, 2022 | 21.30 | 21.50 | 19.85 | 20.00 | 75,444 | -1.60(-7.41%) |
Oct 04, 2022 | 21.70 | 22.40 | 21.10 | 21.60 | 129,207 | +0.20(+0.93%) |
Oct 03, 2022 | 20.80 | 21.40 | 19.90 | 21.40 | 100,038 | +0.80(+3.88%) |
Sep 30, 2022 | 20.30 | 22.20 | 20.30 | 20.60 | 114,669 | +0.30(+1.48%) |
Sep 29, 2022 | 21.00 | 21.10 | 20.00 | 20.30 | 94,675 | -1.00(-4.69%) |
Sep 28, 2022 | 20.10 | 21.40 | 20.00 | 21.30 | 73,040 | +1.50(+7.58%) |
Sep 27, 2022 | 19.70 | 20.35 | 19.30 | 19.80 | 94,342 | +0.20(+1.02%) |
Sep 26, 2022 | 20.00 | 20.80 | 19.60 | 19.60 | 82,265 | -0.40(-2.00%) |
Sep 23, 2022 | 19.80 | 20.80 | 19.50 | 20.00 | 119,442 | -0.30(-1.48%) |
Sep 22, 2022 | 20.40 | 20.80 | 19.32 | 20.30 | 110,203 | +0.10(+0.50%) |
Sep 21, 2022 | 21.30 | 21.30 | 19.85 | 20.20 | 133,777 | -0.70(-3.35%) |
Sep 20, 2022 | 21.60 | 21.70 | 20.70 | 20.90 | 115,680 | -0.70(-3.24%) |
Sep 19, 2022 | 22.50 | 23.00 | 21.55 | 21.60 | 132,624 | -0.70(-3.14%) |
Sep 16, 2022 | 24.50 | 24.60 | 21.70 | 22.30 | 610,037 | -2.80(-11.16%) |
Sep 15, 2022 | 25.80 | 26.25 | 24.50 | 25.10 | 295,458 | -0.90(-3.46%) |
Sep 14, 2022 | 26.40 | 27.30 | 25.50 | 26.00 | 162,734 | -0.40(-1.52%) |
Sep 13, 2022 | 26.80 | 28.00 | 26.40 | 26.40 | 223,863 | -1.20(-4.35%) |
Sep 12, 2022 | 27.50 | 27.95 | 26.70 | 27.60 | 62,772 | +0.20(+0.73%) |
Sep 09, 2022 | 27.30 | 27.80 | 26.90 | 27.40 | 86,993 | +0.50(+1.86%) |
Sep 08, 2022 | 25.60 | 27.00 | 25.30 | 26.90 | 37,607 | +0.90(+3.46%) |
Sep 07, 2022 | 24.10 | 26.00 | 23.80 | 26.00 | 73,340 | +1.70(+7.00%) |
Sep 06, 2022 | 25.10 | 26.11 | 24.10 | 24.30 | 82,829 | -1.90(-7.25%) |
Sep 02, 2022 | 27.20 | 27.45 | 26.00 | 26.20 | 53,968 | -0.80(-2.96%) |