Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.47 | 20.82 | 20.23 | 20.50 | 169,887 | +0.74(+3.74%) |
Nov 29, 2022 | 19.64 | 19.93 | 19.63 | 19.76 | 139,914 | +0.79(+4.16%) |
Nov 28, 2022 | 19.07 | 19.31 | 18.95 | 18.97 | 229,717 | -0.35(-1.81%) |
Nov 25, 2022 | 19.38 | 19.50 | 19.26 | 19.32 | 165,776 | -0.03(-0.16%) |
Nov 23, 2022 | 19.16 | 19.35 | 19.10 | 19.35 | 125,004 | +0.57(+3.04%) |
Nov 22, 2022 | 18.64 | 18.79 | 18.61 | 18.78 | 88,512 | +0.30(+1.62%) |
Nov 21, 2022 | 18.32 | 18.51 | 18.03 | 18.48 | 183,436 | -0.27(-1.42%) |
Nov 18, 2022 | 18.79 | 18.91 | 18.68 | 18.75 | 111,015 | +0.02(+0.09%) |
Nov 17, 2022 | 18.33 | 18.73 | 18.28 | 18.73 | 267,298 | -0.40(-2.09%) |
Nov 16, 2022 | 19.26 | 19.26 | 19.00 | 19.13 | 156,439 | -0.64(-3.24%) |
Nov 15, 2022 | 19.97 | 19.99 | 19.55 | 19.77 | 183,748 | +0.27(+1.36%) |
Nov 14, 2022 | 19.40 | 19.67 | 19.38 | 19.50 | 229,019 | -0.46(-2.28%) |
Nov 11, 2022 | 19.64 | 20.06 | 19.53 | 19.96 | 173,112 | +1.57(+8.55%) |
Nov 10, 2022 | 18.06 | 18.43 | 17.99 | 18.39 | 163,709 | +1.20(+6.97%) |
Nov 09, 2022 | 17.64 | 17.64 | 17.17 | 17.19 | 96,482 | -0.37(-2.11%) |
Nov 08, 2022 | 17.29 | 17.85 | 17.10 | 17.56 | 219,774 | +0.48(+2.81%) |
Nov 07, 2022 | 17.45 | 17.54 | 17.00 | 17.08 | 242,186 | +0.24(+1.43%) |
Nov 04, 2022 | 16.64 | 17.06 | 16.49 | 16.84 | 343,589 | +1.96(+13.17%) |
Nov 03, 2022 | 14.89 | 15.00 | 14.63 | 14.88 | 226,477 | -0.14(-0.93%) |
Nov 02, 2022 | 15.66 | 15.69 | 15.02 | 15.02 | 276,647 | -0.80(-5.06%) |
Nov 01, 2022 | 16.07 | 16.39 | 15.68 | 15.82 | 372,915 | +0.74(+4.91%) |
Oct 31, 2022 | 14.95 | 15.30 | 14.91 | 15.08 | 266,869 | -0.31(-2.01%) |
Oct 28, 2022 | 15.48 | 16.84 | 15.21 | 15.39 | 196,369 | -0.28(-1.79%) |
Oct 27, 2022 | 15.53 | 16.02 | 15.50 | 15.67 | 208,048 | -0.38(-2.37%) |
Oct 26, 2022 | 15.58 | 16.18 | 15.53 | 16.05 | 231,752 | +0.76(+4.97%) |
Oct 25, 2022 | 15.08 | 15.39 | 15.04 | 15.29 | 445,324 | +0.15(+0.99%) |
Oct 24, 2022 | 15.17 | 15.30 | 15.08 | 15.14 | 1,077,173 | -0.51(-3.26%) |
Oct 21, 2022 | 14.81 | 15.67 | 14.72 | 15.65 | 772,563 | +0.78(+5.25%) |
Oct 20, 2022 | 14.46 | 15.14 | 14.43 | 14.87 | 820,044 | +0.02(+0.13%) |
Oct 19, 2022 | 14.86 | 15.05 | 14.72 | 14.85 | 343,448 | -0.40(-2.62%) |
Oct 18, 2022 | 15.47 | 15.55 | 15.00 | 15.25 | 378,660 | +0.05(+0.33%) |
Oct 17, 2022 | 15.12 | 15.39 | 15.12 | 15.20 | 899,497 | +0.73(+5.04%) |
Oct 14, 2022 | 15.12 | 15.14 | 14.43 | 14.47 | 384,675 | -0.63(-4.17%) |
Oct 13, 2022 | 14.50 | 15.29 | 14.42 | 15.10 | 899,902 | +0.46(+3.14%) |
Oct 12, 2022 | 14.74 | 14.86 | 14.57 | 14.64 | 431,656 | -0.31(-2.07%) |
Oct 11, 2022 | 15.11 | 15.33 | 14.89 | 14.95 | 506,735 | -0.40(-2.61%) |
Oct 10, 2022 | 15.45 | 15.48 | 15.23 | 15.35 | 540,124 | -0.08(-0.52%) |
Oct 07, 2022 | 15.37 | 15.60 | 15.23 | 15.43 | 643,097 | -0.07(-0.45%) |
Oct 06, 2022 | 15.60 | 15.79 | 15.43 | 15.50 | 219,803 | -0.95(-5.78%) |
Oct 05, 2022 | 16.20 | 16.57 | 15.94 | 16.45 | 649,524 | -0.38(-2.26%) |
Oct 04, 2022 | 16.35 | 16.84 | 16.34 | 16.83 | 1,512,934 | +0.96(+6.05%) |
Oct 03, 2022 | 15.63 | 15.98 | 15.59 | 15.87 | 586,395 | +0.87(+5.80%) |
Sep 30, 2022 | 14.86 | 15.27 | 14.72 | 15.00 | 819,980 | -0.29(-1.90%) |
Sep 29, 2022 | 15.32 | 15.36 | 14.88 | 15.29 | 614,673 | +0.30(+2.00%) |
Sep 28, 2022 | 14.44 | 14.99 | 14.40 | 14.99 | 436,347 | +0.89(+6.31%) |
Sep 27, 2022 | 14.35 | 14.48 | 13.99 | 14.10 | 1,008,120 | +0.30(+2.17%) |
Sep 26, 2022 | 14.08 | 14.49 | 13.72 | 13.80 | 470,307 | -0.82(-5.61%) |
Sep 23, 2022 | 14.92 | 14.92 | 14.42 | 14.62 | 387,929 | -1.38(-8.63%) |
Sep 22, 2022 | 16.13 | 16.24 | 15.83 | 16.00 | 294,847 | +0.33(+2.11%) |
Sep 21, 2022 | 16.03 | 16.16 | 15.67 | 15.67 | 449,458 | -0.15(-0.95%) |
Sep 20, 2022 | 15.82 | 15.87 | 15.64 | 15.82 | 584,175 | -0.42(-2.59%) |
Sep 19, 2022 | 15.58 | 16.27 | 15.50 | 16.24 | 331,706 | +0.15(+0.93%) |
Sep 16, 2022 | 15.81 | 16.17 | 15.69 | 16.09 | 381,743 | +0.01(+0.06%) |
Sep 15, 2022 | 16.15 | 16.31 | 15.99 | 16.08 | 522,886 | -0.32(-1.95%) |
Sep 14, 2022 | 16.48 | 16.61 | 16.27 | 16.40 | 718,628 | -0.11(-0.67%) |
Sep 13, 2022 | 16.84 | 17.01 | 16.51 | 16.51 | 151,399 | -0.93(-5.33%) |
Sep 12, 2022 | 17.68 | 17.77 | 17.39 | 17.44 | 441,401 | +0.31(+1.82%) |
Sep 09, 2022 | 16.91 | 17.20 | 16.88 | 17.13 | 174,505 | +1.08(+6.72%) |
Sep 08, 2022 | 15.85 | 16.11 | 15.78 | 16.05 | 381,198 | +0.14(+0.88%) |
Sep 07, 2022 | 15.59 | 15.96 | 15.52 | 15.91 | 423,145 | -0.12(-0.75%) |
Sep 06, 2022 | 16.27 | 16.35 | 15.97 | 16.03 | 374,056 | +0.41(+2.59%) |
Sep 02, 2022 | 16.02 | 16.06 | 15.53 | 15.62 | 229,697 | -0.02(-0.10%) |