Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.39 | 21.72 | 20.96 | 21.56 | 309,771 | +0.43(+2.04%) |
Nov 29, 2022 | 21.37 | 21.44 | 21.09 | 21.13 | 222,329 | -0.16(-0.75%) |
Nov 28, 2022 | 21.48 | 21.81 | 21.28 | 21.29 | 205,516 | -0.43(-1.98%) |
Nov 25, 2022 | 21.68 | 21.77 | 21.47 | 21.72 | 57,749 | +0.13(+0.60%) |
Nov 23, 2022 | 21.44 | 21.88 | 21.44 | 21.59 | 160,594 | +0.10(+0.47%) |
Nov 22, 2022 | 21.46 | 21.54 | 21.18 | 21.49 | 403,516 | +0.21(+0.99%) |
Nov 21, 2022 | 21.04 | 21.39 | 20.83 | 21.28 | 272,278 | +0.03(+0.14%) |
Nov 18, 2022 | 21.57 | 21.57 | 21.10 | 21.25 | 252,837 | -0.10(-0.47%) |
Nov 17, 2022 | 21.08 | 21.60 | 20.93 | 21.35 | 273,887 | -0.11(-0.51%) |
Nov 16, 2022 | 21.81 | 22.07 | 21.44 | 21.46 | 462,946 | -0.50(-2.28%) |
Nov 15, 2022 | 22.05 | 22.68 | 21.73 | 21.96 | 435,668 | +0.22(+1.01%) |
Nov 14, 2022 | 21.46 | 22.01 | 21.10 | 21.74 | 414,209 | -0.02(-0.09%) |
Nov 11, 2022 | 21.49 | 21.97 | 20.95 | 21.76 | 526,658 | +0.41(+1.92%) |
Nov 10, 2022 | 18.80 | 21.45 | 18.71 | 21.35 | 1,050,393 | +3.58(+20.15%) |
Nov 09, 2022 | 18.15 | 18.15 | 17.66 | 17.77 | 422,645 | -0.45(-2.47%) |
Nov 08, 2022 | 17.91 | 18.39 | 17.86 | 18.22 | 208,587 | +0.28(+1.56%) |
Nov 07, 2022 | 18.07 | 18.10 | 17.63 | 17.94 | 325,020 | -0.10(-0.55%) |
Nov 04, 2022 | 18.04 | 18.14 | 17.62 | 18.04 | 233,205 | +0.39(+2.21%) |
Nov 03, 2022 | 17.46 | 17.92 | 17.37 | 17.65 | 270,167 | -0.03(-0.17%) |
Nov 02, 2022 | 18.51 | 17.65 | 17.68 | 373,647 | -0.83(-4.48%) | |
Nov 01, 2022 | 19.32 | 19.43 | 18.45 | 18.51 | 379,198 | -0.58(-3.04%) |
Oct 31, 2022 | 18.92 | 19.17 | 18.88 | 19.09 | 207,548 | +0.00(+0.00%) |
Oct 28, 2022 | 19.15 | 19.15 | 18.89 | 19.09 | 288,556 | -0.06(-0.31%) |
Oct 27, 2022 | 18.71 | 19.19 | 18.70 | 19.15 | 383,312 | +0.44(+2.35%) |
Oct 26, 2022 | 18.34 | 19.19 | 18.24 | 18.71 | 467,105 | +0.33(+1.80%) |
Oct 25, 2022 | 17.84 | 18.40 | 17.79 | 18.38 | 543,752 | +0.59(+3.32%) |
Oct 24, 2022 | 17.65 | 17.82 | 17.41 | 17.79 | 469,111 | +0.15(+0.85%) |
Oct 21, 2022 | 17.03 | 17.68 | 16.98 | 17.64 | 334,270 | +0.61(+3.58%) |
Oct 20, 2022 | 17.28 | 17.49 | 17.00 | 17.03 | 321,172 | -0.13(-0.76%) |
Oct 19, 2022 | 17.08 | 17.22 | 16.86 | 17.16 | 333,995 | -0.09(-0.52%) |
Oct 18, 2022 | 17.39 | 17.65 | 17.11 | 17.25 | 424,806 | +0.23(+1.35%) |
Oct 17, 2022 | 16.67 | 17.14 | 16.62 | 17.02 | 506,050 | +0.65(+3.97%) |
Oct 14, 2022 | 17.10 | 17.11 | 16.34 | 16.37 | 467,196 | -0.47(-2.79%) |
Oct 13, 2022 | 15.87 | 16.97 | 15.77 | 16.84 | 668,278 | +0.58(+3.57%) |
Oct 12, 2022 | 16.09 | 16.32 | 15.98 | 16.26 | 295,698 | +0.02(+0.12%) |
Oct 11, 2022 | 16.17 | 16.83 | 15.94 | 16.24 | 466,103 | -0.04(-0.25%) |
Oct 10, 2022 | 16.53 | 16.69 | 16.26 | 16.28 | 204,438 | -0.09(-0.55%) |
Oct 07, 2022 | 16.44 | 16.46 | 16.16 | 16.37 | 453,935 | -0.25(-1.50%) |
Oct 06, 2022 | 16.82 | 16.94 | 16.48 | 16.62 | 419,249 | -0.20(-1.19%) |
Oct 05, 2022 | 16.54 | 16.96 | 16.54 | 16.82 | 453,837 | -0.06(-0.36%) |
Oct 04, 2022 | 16.26 | 17.04 | 16.25 | 16.88 | 464,226 | +1.00(+6.30%) |
Oct 03, 2022 | 15.59 | 15.93 | 15.24 | 15.88 | 382,400 | +0.55(+3.59%) |
Sep 30, 2022 | 15.69 | 15.81 | 15.31 | 15.33 | 264,161 | -0.43(-2.73%) |
Sep 29, 2022 | 16.01 | 16.01 | 15.47 | 15.76 | 631,419 | -0.47(-2.90%) |
Sep 28, 2022 | 15.85 | 16.29 | 15.81 | 16.23 | 438,234 | +0.37(+2.33%) |
Sep 27, 2022 | 15.70 | 16.15 | 15.61 | 15.86 | 394,135 | +0.36(+2.32%) |
Sep 26, 2022 | 15.50 | 15.78 | 15.23 | 15.50 | 397,785 | -0.06(-0.39%) |
Sep 23, 2022 | 16.09 | 16.20 | 15.45 | 15.56 | 413,205 | -0.90(-5.47%) |
Sep 22, 2022 | 16.66 | 16.73 | 16.41 | 16.46 | 303,577 | -0.25(-1.50%) |
Sep 21, 2022 | 17.36 | 17.37 | 16.71 | 16.71 | 344,338 | -0.53(-3.07%) |
Sep 20, 2022 | 17.39 | 17.42 | 17.20 | 17.24 | 244,949 | -0.34(-1.93%) |
Sep 19, 2022 | 17.25 | 17.71 | 17.25 | 17.58 | 255,342 | +0.11(+0.63%) |
Sep 16, 2022 | 17.37 | 17.50 | 17.22 | 17.47 | 454,466 | -0.10(-0.57%) |
Sep 15, 2022 | 17.73 | 17.92 | 17.54 | 17.57 | 420,094 | -0.27(-1.51%) |
Sep 14, 2022 | 17.86 | 18.07 | 17.71 | 17.84 | 302,274 | -0.07(-0.39%) |
Sep 13, 2022 | 18.20 | 18.35 | 17.70 | 17.91 | 408,258 | -0.81(-4.33%) |
Sep 12, 2022 | 18.99 | 19.08 | 18.52 | 18.72 | 523,233 | -0.12(-0.64%) |
Sep 09, 2022 | 18.58 | 19.01 | 18.58 | 18.84 | 565,413 | +0.42(+2.28%) |
Sep 08, 2022 | 17.83 | 18.46 | 17.66 | 18.42 | 606,140 | +0.48(+2.68%) |
Sep 07, 2022 | 17.56 | 17.97 | 17.39 | 17.94 | 309,591 | +0.29(+1.64%) |
Sep 06, 2022 | 17.84 | 17.88 | 17.53 | 17.65 | 502,794 | -0.10(-0.56%) |
Sep 02, 2022 | 17.94 | 18.02 | 17.62 | 17.75 | 288,328 | +0.07(+0.40%) |