Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.23 | 17.23 | 17.23 | 17.23 | 15,474 | -0.39(-2.21%) |
Nov 29, 2022 | 17.63 | 17.63 | 17.62 | 17.62 | 1,681 | -0.28(-1.56%) |
Nov 28, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 529 | -0.62(-3.37%) |
Nov 25, 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 402 | +0.64(+3.60%) |
Nov 21, 2022 | 17.88 | 0 | -0.14(-0.77%) | |||
Nov 18, 2022 | 18.12 | 18.12 | 18.02 | 18.02 | 1,441 | +0.45(+2.56%) |
Nov 17, 2022 | 17.74 | 17.78 | 17.57 | 17.57 | 5,796 | -0.55(-3.06%) |
Nov 16, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 350 | +0.16(+0.90%) |
Nov 11, 2022 | 17.96 | 3 | +0.49(+2.82%) | |||
Nov 10, 2022 | 17.27 | 17.47 | 16.55 | 17.47 | 2,548 | +1.21(+7.44%) |
Nov 09, 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 101 | +0.06(+0.36%) |
Nov 08, 2022 | 15.89 | 16.20 | 15.89 | 16.20 | 3,725 | -0.04(-0.24%) |
Nov 07, 2022 | 15.95 | 16.25 | 15.95 | 16.24 | 2,124 | +0.52(+3.31%) |
Nov 04, 2022 | 15.77 | 15.77 | 15.72 | 15.72 | 3,704 | +0.64(+4.27%) |
Nov 03, 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 587 | +0.41(+2.77%) |
Nov 02, 2022 | 15.42 | 15.42 | 14.67 | 14.67 | 1,632 | -0.72(-4.68%) |
Nov 01, 2022 | 15.50 | 15.83 | 15.39 | 15.39 | 2,189 | +0.29(+1.93%) |
Oct 31, 2022 | 14.98 | 15.16 | 14.98 | 15.10 | 12,099 | -0.41(-2.65%) |
Oct 28, 2022 | 15.13 | 15.51 | 15.13 | 15.51 | 4,088 | +0.58(+3.89%) |
Oct 27, 2022 | 14.55 | 14.93 | 14.55 | 14.93 | 3,132 | +0.78(+5.51%) |
Oct 26, 2022 | 14.16 | 14.25 | 14.15 | 14.15 | 1,135 | +0.30(+2.17%) |
Oct 25, 2022 | 14.08 | 14.08 | 13.85 | 13.85 | 5,700 | +0.02(+0.14%) |
Oct 24, 2022 | 13.84 | 13.97 | 13.71 | 13.83 | 2,444 | -0.40(-2.81%) |
Oct 21, 2022 | 13.55 | 14.23 | 13.42 | 14.23 | 3,228 | +0.37(+2.67%) |
Oct 20, 2022 | 14.05 | 14.20 | 13.79 | 13.86 | 62,280 | -0.23(-1.66%) |
Oct 19, 2022 | 14.28 | 14.28 | 14.04 | 14.09 | 4,404 | -0.34(-2.38%) |
Oct 18, 2022 | 14.65 | 14.65 | 14.23 | 14.44 | 1,683 | -0.16(-1.11%) |
Oct 17, 2022 | 14.93 | 14.93 | 14.60 | 14.60 | 5,931 | +0.03(+0.21%) |
Oct 14, 2022 | 14.18 | 14.58 | 14.18 | 14.57 | 1,098 | -0.30(-2.02%) |
Oct 13, 2022 | 14.06 | 14.93 | 14.02 | 14.87 | 4,602 | +0.64(+4.50%) |
Oct 12, 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 200 | -0.02(-0.14%) |
Oct 11, 2022 | 13.98 | 14.26 | 13.93 | 14.25 | 14,807 | +0.15(+1.06%) |
Oct 07, 2022 | 14.10 | 2 | -0.18(-1.26%) | |||
Oct 06, 2022 | 14.31 | 14.31 | 14.28 | 14.28 | 414 | -0.22(-1.52%) |
Oct 05, 2022 | 14.49 | 14.51 | 14.49 | 14.50 | 5,427 | -0.30(-2.03%) |
Oct 04, 2022 | 14.74 | 14.84 | 14.74 | 14.80 | 16,243 | -0.03(-0.20%) |
Oct 03, 2022 | 14.93 | 14.93 | 14.83 | 14.83 | 791 | +0.27(+1.85%) |
Sep 30, 2022 | 14.79 | 14.79 | 14.56 | 14.56 | 9,910 | +0.12(+0.83%) |
Sep 29, 2022 | 14.04 | 14.44 | 14.04 | 14.44 | 6,589 | -0.06(-0.41%) |
Sep 28, 2022 | 14.45 | 14.50 | 14.45 | 14.50 | 1,475 | +0.20(+1.40%) |
Sep 27, 2022 | 14.47 | 14.56 | 14.30 | 14.30 | 22,186 | -0.15(-1.04%) |
Sep 26, 2022 | 14.64 | 14.69 | 14.32 | 14.45 | 13,221 | -0.42(-2.82%) |
Sep 23, 2022 | 15.20 | 15.21 | 14.80 | 14.87 | 10,336 | -0.68(-4.37%) |
Sep 22, 2022 | 15.85 | 15.85 | 15.55 | 15.55 | 3,308 | -0.35(-2.20%) |
Sep 21, 2022 | 16.28 | 16.28 | 15.88 | 15.90 | 6,425 | -0.55(-3.34%) |
Sep 20, 2022 | 16.78 | 16.78 | 16.44 | 16.45 | 5,108 | -1.09(-6.21%) |
Sep 19, 2022 | 17.41 | 17.54 | 17.34 | 17.54 | 7,032 | +0.42(+2.45%) |
Sep 16, 2022 | 17.14 | 17.14 | 16.92 | 17.12 | 8,026 | -0.91(-5.05%) |
Sep 15, 2022 | 18.00 | 18.03 | 18.00 | 18.03 | 7,668 | -0.64(-3.43%) |
Sep 13, 2022 | 18.67 | 1 | +0.15(+0.81%) | |||
Sep 09, 2022 | 18.52 | 40 | +0.39(+2.15%) | |||
Sep 08, 2022 | 17.66 | 18.22 | 17.66 | 18.13 | 845 | +0.09(+0.50%) |
Sep 07, 2022 | 17.99 | 18.07 | 17.99 | 18.04 | 551 | -0.54(-2.88%) |