Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.20 | 19.80 | 18.83 | 19.77 | 403,992 | +0.88(+4.66%) |
Nov 29, 2022 | 17.66 | 19.09 | 17.64 | 18.89 | 227,464 | +1.23(+6.96%) |
Nov 28, 2022 | 17.47 | 18.17 | 17.45 | 17.66 | 234,010 | +0.06(+0.34%) |
Nov 25, 2022 | 17.08 | 17.74 | 17.08 | 17.60 | 71,452 | +0.16(+0.92%) |
Nov 23, 2022 | 17.41 | 17.64 | 17.33 | 17.44 | 107,333 | +0.02(+0.11%) |
Nov 22, 2022 | 17.18 | 17.47 | 16.89 | 17.42 | 194,646 | +0.29(+1.69%) |
Nov 21, 2022 | 16.67 | 17.18 | 16.52 | 17.13 | 192,802 | +0.47(+2.82%) |
Nov 18, 2022 | 16.61 | 16.74 | 16.23 | 16.66 | 197,783 | +0.54(+3.35%) |
Nov 17, 2022 | 16.22 | 16.47 | 15.97 | 16.12 | 174,160 | -0.41(-2.48%) |
Nov 16, 2022 | 16.80 | 16.84 | 16.20 | 16.53 | 176,475 | -0.46(-2.71%) |
Nov 15, 2022 | 16.53 | 17.14 | 16.19 | 16.99 | 336,759 | +0.70(+4.30%) |
Nov 14, 2022 | 16.39 | 16.52 | 15.75 | 16.29 | 229,588 | -0.30(-1.81%) |
Nov 11, 2022 | 16.12 | 16.76 | 16.12 | 16.59 | 244,177 | +0.42(+2.60%) |
Nov 10, 2022 | 15.75 | 16.91 | 15.51 | 16.17 | 293,146 | +1.00(+6.59%) |
Nov 09, 2022 | 16.24 | 16.24 | 12.03 | 15.17 | 1,237,017 | -1.91(-11.18%) |
Nov 08, 2022 | 17.32 | 17.63 | 17.04 | 17.08 | 458,777 | -0.25(-1.44%) |
Nov 07, 2022 | 16.96 | 17.36 | 16.58 | 17.33 | 548,579 | +0.47(+2.79%) |
Nov 04, 2022 | 17.54 | 17.84 | 16.75 | 16.86 | 458,335 | -0.48(-2.77%) |
Nov 03, 2022 | 17.56 | 17.83 | 17.16 | 17.34 | 510,916 | -0.52(-2.91%) |
Nov 02, 2022 | 19.02 | 19.16 | 17.84 | 17.86 | 416,549 | -1.23(-6.44%) |
Nov 01, 2022 | 19.46 | 19.69 | 18.94 | 19.09 | 143,958 | -0.03(-0.16%) |
Oct 31, 2022 | 19.02 | 19.45 | 18.76 | 19.12 | 162,938 | -0.02(-0.10%) |
Oct 28, 2022 | 18.81 | 19.30 | 18.67 | 19.14 | 152,474 | +0.34(+1.81%) |
Oct 27, 2022 | 19.65 | 19.75 | 18.80 | 18.80 | 181,662 | -0.72(-3.69%) |
Oct 26, 2022 | 19.54 | 20.22 | 19.52 | 19.52 | 250,668 | +0.06(+0.31%) |
Oct 25, 2022 | 18.97 | 19.59 | 18.97 | 19.46 | 123,399 | +0.52(+2.75%) |
Oct 24, 2022 | 18.77 | 18.95 | 18.38 | 18.94 | 150,730 | +0.40(+2.16%) |
Oct 21, 2022 | 18.85 | 18.85 | 17.96 | 18.54 | 328,139 | -0.20(-1.07%) |
Oct 20, 2022 | 18.78 | 19.31 | 18.60 | 18.74 | 172,311 | -0.10(-0.53%) |
Oct 19, 2022 | 19.11 | 19.21 | 18.48 | 18.84 | 111,369 | -0.63(-3.24%) |
Oct 18, 2022 | 19.52 | 19.91 | 19.42 | 19.47 | 243,118 | +0.23(+1.20%) |
Oct 17, 2022 | 18.62 | 19.28 | 18.62 | 19.24 | 195,572 | +0.69(+3.72%) |
Oct 14, 2022 | 18.89 | 19.01 | 18.44 | 18.55 | 172,313 | -0.04(-0.22%) |
Oct 13, 2022 | 17.92 | 18.77 | 17.64 | 18.59 | 195,923 | +0.15(+0.81%) |
Oct 12, 2022 | 19.04 | 19.04 | 18.29 | 18.44 | 158,478 | -0.61(-3.20%) |
Oct 11, 2022 | 18.78 | 19.25 | 18.61 | 19.05 | 238,954 | +0.42(+2.25%) |
Oct 10, 2022 | 19.00 | 19.07 | 18.61 | 18.63 | 196,393 | -0.36(-1.90%) |
Oct 07, 2022 | 19.38 | 19.49 | 18.90 | 18.99 | 270,553 | -0.75(-3.80%) |
Oct 06, 2022 | 20.18 | 20.39 | 19.54 | 19.74 | 171,328 | -0.57(-2.81%) |
Oct 05, 2022 | 20.48 | 20.58 | 20.05 | 20.31 | 147,354 | -0.41(-1.98%) |
Oct 04, 2022 | 20.79 | 21.00 | 20.46 | 20.72 | 355,215 | +0.32(+1.57%) |
Oct 03, 2022 | 20.62 | 20.65 | 20.18 | 20.40 | 278,700 | +0.05(+0.25%) |
Sep 30, 2022 | 20.29 | 21.25 | 20.11 | 20.35 | 324,736 | +0.00(+0.00%) |
Sep 29, 2022 | 20.41 | 20.55 | 19.85 | 20.35 | 236,634 | -0.49(-2.35%) |
Sep 28, 2022 | 20.00 | 21.33 | 19.78 | 20.84 | 519,826 | +2.88(+16.04%) |
Sep 27, 2022 | 18.37 | 18.83 | 17.85 | 17.96 | 215,091 | -0.28(-1.54%) |
Sep 26, 2022 | 17.02 | 18.26 | 17.02 | 18.24 | 275,467 | +1.04(+6.05%) |
Sep 23, 2022 | 17.45 | 17.45 | 16.78 | 17.20 | 503,165 | -0.45(-2.55%) |
Sep 22, 2022 | 18.58 | 18.58 | 17.45 | 17.65 | 468,585 | -1.10(-5.87%) |
Sep 21, 2022 | 19.62 | 19.62 | 18.71 | 18.75 | 250,393 | -0.81(-4.14%) |
Sep 20, 2022 | 19.83 | 19.83 | 19.30 | 19.56 | 144,155 | -0.33(-1.66%) |
Sep 19, 2022 | 19.63 | 19.94 | 19.52 | 19.89 | 165,069 | -0.15(-0.75%) |
Sep 16, 2022 | 20.17 | 20.17 | 19.49 | 20.04 | 732,732 | -0.32(-1.57%) |
Sep 15, 2022 | 20.73 | 21.04 | 20.29 | 20.36 | 220,692 | -0.55(-2.63%) |
Sep 14, 2022 | 21.17 | 21.58 | 20.68 | 20.91 | 199,920 | -0.36(-1.69%) |
Sep 13, 2022 | 21.67 | 21.82 | 21.21 | 21.27 | 219,694 | -1.07(-4.79%) |
Sep 12, 2022 | 21.55 | 22.38 | 21.55 | 22.34 | 231,578 | +0.80(+3.71%) |
Sep 09, 2022 | 20.75 | 21.60 | 20.75 | 21.54 | 169,232 | +0.87(+4.21%) |
Sep 08, 2022 | 20.17 | 20.80 | 20.02 | 20.67 | 119,244 | +0.34(+1.67%) |
Sep 07, 2022 | 19.45 | 20.40 | 19.39 | 20.33 | 183,353 | +0.79(+4.04%) |
Sep 06, 2022 | 20.09 | 20.09 | 19.26 | 19.54 | 209,390 | -0.59(-2.93%) |
Sep 02, 2022 | 20.55 | 20.73 | 20.02 | 20.13 | 133,652 | -0.22(-1.08%) |