Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.19 | 21.29 | 20.98 | 21.08 | 86,419 | -0.05(-0.23%) |
Nov 29, 2022 | 21.12 | 21.32 | 21.03 | 21.13 | 53,408 | -0.03(-0.14%) |
Nov 28, 2022 | 20.88 | 21.28 | 20.88 | 21.16 | 64,793 | +0.23(+1.07%) |
Nov 25, 2022 | 20.94 | 21.17 | 20.83 | 20.93 | 12,210 | -0.04(-0.19%) |
Nov 23, 2022 | 20.91 | 21.05 | 20.88 | 20.97 | 48,623 | +0.04(+0.19%) |
Nov 22, 2022 | 20.78 | 21.18 | 20.78 | 20.93 | 69,589 | +0.11(+0.52%) |
Nov 21, 2022 | 20.64 | 20.91 | 20.59 | 20.82 | 52,321 | +0.04(+0.19%) |
Nov 18, 2022 | 20.95 | 20.95 | 20.65 | 20.78 | 41,913 | +0.23(+1.14%) |
Nov 17, 2022 | 20.38 | 20.69 | 20.38 | 20.55 | 41,488 | -0.05(-0.24%) |
Nov 16, 2022 | 20.55 | 20.74 | 20.41 | 20.60 | 78,998 | -0.10(-0.47%) |
Nov 15, 2022 | 20.59 | 20.90 | 20.37 | 20.70 | 83,273 | +0.30(+1.49%) |
Nov 14, 2022 | 20.62 | 20.88 | 20.38 | 20.39 | 58,068 | -0.48(-2.30%) |
Nov 11, 2022 | 21.21 | 21.38 | 20.69 | 20.87 | 43,629 | -0.12(-0.56%) |
Nov 10, 2022 | 20.69 | 21.18 | 20.42 | 20.99 | 97,704 | +0.68(+3.37%) |
Nov 09, 2022 | 20.25 | 20.98 | 20.06 | 20.31 | 151,409 | -0.01(-0.05%) |
Nov 08, 2022 | 20.22 | 20.64 | 20.22 | 20.32 | 82,029 | +0.07(+0.34%) |
Nov 07, 2022 | 20.30 | 20.39 | 19.55 | 20.25 | 95,805 | -0.21(-1.00%) |
Nov 04, 2022 | 20.57 | 20.59 | 20.12 | 20.45 | 101,079 | +0.14(+0.67%) |
Nov 03, 2022 | 19.79 | 20.66 | 19.79 | 20.32 | 137,295 | +3.76(+22.70%) |
Nov 02, 2022 | 16.86 | 17.23 | 16.51 | 16.56 | 60,801 | -0.54(-3.18%) |
Nov 01, 2022 | 16.96 | 17.47 | 16.85 | 17.10 | 35,664 | +0.29(+1.73%) |
Oct 31, 2022 | 16.93 | 17.10 | 16.68 | 16.81 | 50,075 | -0.26(-1.54%) |
Oct 28, 2022 | 16.32 | 17.19 | 16.27 | 17.07 | 47,847 | +0.81(+4.96%) |
Oct 27, 2022 | 16.39 | 16.46 | 16.19 | 16.27 | 35,397 | +0.00(+0.00%) |
Oct 26, 2022 | 16.26 | 16.60 | 16.20 | 16.27 | 24,465 | +0.05(+0.30%) |
Oct 25, 2022 | 15.86 | 16.46 | 15.86 | 16.22 | 32,415 | +0.19(+1.21%) |
Oct 24, 2022 | 16.58 | 16.58 | 15.77 | 16.02 | 41,060 | -0.38(-2.31%) |
Oct 21, 2022 | 16.11 | 16.56 | 15.88 | 16.40 | 45,378 | +0.52(+3.30%) |
Oct 20, 2022 | 17.03 | 17.09 | 15.88 | 15.88 | 45,562 | -1.30(-7.58%) |
Oct 19, 2022 | 17.16 | 17.39 | 17.08 | 17.18 | 29,432 | -0.19(-1.12%) |
Oct 18, 2022 | 17.69 | 17.76 | 17.21 | 17.37 | 22,537 | -0.04(-0.22%) |
Oct 17, 2022 | 17.44 | 17.79 | 17.18 | 17.41 | 30,441 | +0.44(+2.57%) |
Oct 14, 2022 | 17.47 | 17.47 | 16.86 | 16.97 | 26,089 | -0.42(-2.40%) |
Oct 13, 2022 | 16.54 | 17.57 | 16.54 | 17.39 | 25,403 | +0.47(+2.75%) |
Oct 12, 2022 | 16.88 | 17.03 | 16.57 | 16.93 | 22,808 | +0.20(+1.22%) |
Oct 11, 2022 | 16.54 | 16.83 | 16.31 | 16.72 | 39,020 | +0.08(+0.47%) |
Oct 10, 2022 | 16.69 | 16.80 | 16.42 | 16.64 | 31,439 | +0.10(+0.59%) |
Oct 07, 2022 | 16.80 | 16.86 | 16.41 | 16.55 | 43,698 | -0.54(-3.18%) |
Oct 06, 2022 | 17.52 | 17.69 | 17.00 | 17.09 | 29,655 | -0.49(-2.76%) |
Oct 05, 2022 | 17.38 | 17.65 | 17.24 | 17.58 | 37,445 | -0.03(-0.17%) |
Oct 04, 2022 | 16.76 | 17.84 | 16.76 | 17.61 | 41,650 | +0.90(+5.41%) |
Oct 03, 2022 | 16.34 | 16.77 | 16.04 | 16.70 | 77,425 | +0.66(+4.12%) |
Sep 30, 2022 | 16.24 | 16.59 | 15.99 | 16.04 | 187,481 | -0.19(-1.20%) |
Sep 29, 2022 | 16.51 | 16.51 | 16.07 | 16.24 | 51,893 | -0.52(-3.13%) |
Sep 28, 2022 | 16.47 | 17.00 | 16.35 | 16.76 | 61,838 | +0.29(+1.77%) |
Sep 27, 2022 | 16.95 | 17.30 | 16.26 | 16.47 | 56,812 | -0.23(-1.40%) |
Sep 26, 2022 | 16.88 | 17.34 | 16.57 | 16.70 | 61,099 | -0.30(-1.77%) |
Sep 23, 2022 | 16.79 | 17.04 | 16.51 | 17.00 | 59,247 | -0.05(-0.28%) |
Sep 22, 2022 | 18.16 | 18.16 | 16.99 | 17.05 | 90,914 | -1.22(-6.70%) |
Sep 21, 2022 | 19.28 | 19.28 | 18.24 | 18.28 | 45,943 | -0.79(-4.13%) |
Sep 20, 2022 | 18.73 | 19.16 | 18.73 | 19.06 | 83,178 | +0.25(+1.34%) |
Sep 19, 2022 | 18.49 | 19.19 | 18.49 | 18.81 | 93,788 | +0.32(+1.73%) |
Sep 16, 2022 | 18.64 | 18.76 | 18.10 | 18.49 | 300,123 | -0.15(-0.78%) |
Sep 15, 2022 | 18.48 | 19.25 | 18.48 | 18.64 | 108,127 | +0.15(+0.79%) |
Sep 14, 2022 | 18.60 | 18.64 | 17.94 | 18.49 | 108,509 | -0.11(-0.57%) |
Sep 13, 2022 | 19.75 | 19.75 | 18.50 | 18.60 | 57,896 | -1.51(-7.49%) |
Sep 12, 2022 | 19.88 | 20.32 | 19.88 | 20.10 | 37,095 | +0.35(+1.77%) |
Sep 09, 2022 | 19.14 | 19.95 | 18.96 | 19.75 | 47,803 | +0.61(+3.20%) |
Sep 08, 2022 | 19.22 | 19.47 | 18.95 | 19.14 | 34,166 | -0.19(-1.00%) |
Sep 07, 2022 | 19.29 | 19.34 | 18.57 | 19.33 | 48,746 | +0.05(+0.25%) |
Sep 06, 2022 | 19.53 | 19.69 | 18.74 | 19.29 | 70,332 | -0.12(-0.60%) |
Sep 02, 2022 | 20.15 | 20.15 | 19.29 | 19.40 | 52,227 | -0.50(-2.54%) |