Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.60 | 19.93 | 17.86 | 19.58 | 799,647 | +1.36(+7.44%) |
Nov 29, 2022 | 18.29 | 18.86 | 18.07 | 18.22 | 263,596 | +0.15(+0.83%) |
Nov 28, 2022 | 19.00 | 19.30 | 17.88 | 18.07 | 271,026 | -1.22(-6.32%) |
Nov 25, 2022 | 19.40 | 19.60 | 18.80 | 19.29 | 104,256 | -0.11(-0.56%) |
Nov 23, 2022 | 18.77 | 20.20 | 18.64 | 19.40 | 347,814 | +0.56(+2.99%) |
Nov 22, 2022 | 18.42 | 19.12 | 17.80 | 18.84 | 438,068 | +0.41(+2.20%) |
Nov 21, 2022 | 19.50 | 19.60 | 18.20 | 18.43 | 563,646 | -1.20(-6.13%) |
Nov 18, 2022 | 21.60 | 21.60 | 19.22 | 19.63 | 1,366,489 | -0.77(-3.75%) |
Nov 17, 2022 | 21.20 | 21.20 | 20.00 | 20.40 | 130,098 | -1.00(-4.67%) |
Nov 16, 2022 | 23.20 | 23.20 | 21.20 | 21.40 | 198,909 | -2.40(-10.08%) |
Nov 15, 2022 | 24.00 | 24.80 | 23.40 | 23.80 | 251,079 | +0.80(+3.48%) |
Nov 14, 2022 | 22.00 | 23.80 | 21.40 | 23.00 | 293,233 | +0.20(+0.88%) |
Nov 11, 2022 | 21.80 | 23.20 | 21.60 | 22.80 | 275,722 | +1.00(+4.59%) |
Nov 10, 2022 | 19.40 | 22.00 | 19.20 | 21.80 | 469,311 | +3.68(+20.30%) |
Nov 09, 2022 | 20.60 | 21.20 | 18.12 | 18.12 | 1,487,980 | -3.68(-16.87%) |
Nov 08, 2022 | 20.80 | 22.40 | 20.20 | 21.80 | 221,196 | +0.80(+3.81%) |
Nov 07, 2022 | 19.20 | 21.40 | 19.01 | 21.00 | 319,142 | +1.51(+7.75%) |
Nov 04, 2022 | 20.40 | 20.80 | 18.32 | 19.49 | 1,735,515 | -0.71(-3.51%) |
Nov 03, 2022 | 19.40 | 21.40 | 18.70 | 20.20 | 316,555 | +0.99(+5.14%) |
Nov 02, 2022 | 20.20 | 21.20 | 19.03 | 19.21 | 699,718 | -1.19(-5.82%) |
Nov 01, 2022 | 21.20 | 21.60 | 20.00 | 20.40 | 204,278 | -0.20(-0.97%) |
Oct 31, 2022 | 20.60 | 20.96 | 20.20 | 20.60 | 147,385 | -0.20(-0.96%) |
Oct 28, 2022 | 20.40 | 20.80 | 18.40 | 20.80 | 506,354 | +0.20(+0.97%) |
Oct 27, 2022 | 21.20 | 22.40 | 20.40 | 20.60 | 192,173 | -1.00(-4.63%) |
Oct 26, 2022 | 21.40 | 23.40 | 21.00 | 21.60 | 419,849 | -0.20(-0.92%) |
Oct 25, 2022 | 19.40 | 22.00 | 19.37 | 21.80 | 276,809 | +2.60(+13.54%) |
Oct 24, 2022 | 21.20 | 21.30 | 19.00 | 19.20 | 745,640 | -2.40(-11.11%) |
Oct 21, 2022 | 21.40 | 21.80 | 20.60 | 21.60 | 300,817 | +0.20(+0.93%) |
Oct 20, 2022 | 17.80 | 22.00 | 17.72 | 21.40 | 1,000,256 | +3.78(+21.47%) |
Oct 19, 2022 | 19.20 | 19.40 | 17.40 | 17.62 | 775,145 | -1.98(-10.12%) |
Oct 18, 2022 | 19.60 | 20.40 | 19.00 | 19.60 | 371,769 | +0.94(+5.04%) |
Oct 17, 2022 | 18.40 | 19.90 | 18.24 | 18.66 | 304,909 | +0.86(+4.84%) |
Oct 14, 2022 | 18.80 | 19.20 | 17.69 | 17.80 | 191,396 | -0.49(-2.67%) |
Oct 13, 2022 | 17.60 | 18.75 | 16.62 | 18.29 | 408,888 | +0.20(+1.13%) |
Oct 12, 2022 | 18.20 | 19.41 | 18.06 | 18.08 | 1,018,107 | -0.65(-3.47%) |
Oct 11, 2022 | 20.00 | 20.40 | 18.06 | 18.73 | 1,121,304 | -2.07(-9.93%) |
Oct 10, 2022 | 21.00 | 21.20 | 19.72 | 20.80 | 448,491 | -0.40(-1.89%) |
Oct 07, 2022 | 21.60 | 22.00 | 21.00 | 21.20 | 214,838 | -0.40(-1.85%) |
Oct 06, 2022 | 22.40 | 23.20 | 21.40 | 21.60 | 135,619 | -0.80(-3.57%) |
Oct 05, 2022 | 22.40 | 23.00 | 21.40 | 22.40 | 205,529 | -0.80(-3.45%) |
Oct 04, 2022 | 21.80 | 23.60 | 21.80 | 23.20 | 225,520 | +2.00(+9.43%) |
Oct 03, 2022 | 20.80 | 21.40 | 20.40 | 21.20 | 189,245 | +0.80(+3.92%) |
Sep 30, 2022 | 21.20 | 22.00 | 20.40 | 20.40 | 194,701 | -1.00(-4.67%) |
Sep 29, 2022 | 22.00 | 22.20 | 21.20 | 21.40 | 182,613 | -1.20(-5.31%) |
Sep 28, 2022 | 21.00 | 22.80 | 21.00 | 22.60 | 221,555 | +1.00(+4.63%) |
Sep 27, 2022 | 19.80 | 22.00 | 19.77 | 21.60 | 334,103 | +2.40(+12.48%) |
Sep 26, 2022 | 20.00 | 21.20 | 19.20 | 19.20 | 385,250 | -1.00(-4.93%) |
Sep 23, 2022 | 20.40 | 20.60 | 19.04 | 20.20 | 1,164,826 | -0.80(-3.81%) |
Sep 22, 2022 | 22.40 | 22.60 | 20.60 | 21.00 | 344,252 | -0.80(-3.67%) |
Sep 21, 2022 | 22.20 | 23.20 | 21.60 | 21.80 | 321,622 | -0.20(-0.91%) |
Sep 20, 2022 | 22.60 | 23.20 | 22.00 | 22.00 | 290,664 | -1.40(-5.98%) |
Sep 19, 2022 | 22.80 | 23.40 | 22.00 | 23.40 | 463,274 | +0.40(+1.74%) |
Sep 16, 2022 | 24.00 | 24.20 | 22.20 | 23.00 | 768,499 | -1.80(-7.26%) |
Sep 15, 2022 | 24.20 | 25.40 | 23.80 | 24.80 | 282,407 | +0.40(+1.64%) |
Sep 14, 2022 | 25.40 | 25.40 | 23.80 | 24.40 | 286,038 | -0.80(-3.17%) |
Sep 13, 2022 | 26.00 | 27.00 | 25.20 | 25.20 | 227,749 | -2.60(-9.35%) |
Sep 12, 2022 | 27.20 | 28.20 | 26.40 | 27.80 | 203,361 | +0.80(+2.96%) |
Sep 09, 2022 | 26.00 | 27.20 | 26.00 | 27.00 | 217,296 | +1.20(+4.65%) |
Sep 08, 2022 | 24.40 | 25.80 | 24.40 | 25.80 | 212,381 | +0.80(+3.20%) |
Sep 07, 2022 | 24.20 | 25.00 | 23.60 | 25.00 | 232,989 | +0.80(+3.31%) |
Sep 06, 2022 | 25.00 | 25.20 | 24.20 | 24.20 | 211,593 | -0.80(-3.20%) |
Sep 02, 2022 | 26.80 | 26.80 | 25.00 | 25.00 | 238,860 | -1.00(-3.85%) |