Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.38 | 18.98 | 18.29 | 18.94 | 1,433,247 | +0.55(+2.99%) |
Nov 29, 2022 | 18.07 | 18.61 | 18.01 | 18.39 | 1,353,690 | +0.23(+1.27%) |
Nov 28, 2022 | 18.46 | 18.50 | 18.09 | 18.16 | 880,877 | -0.39(-2.10%) |
Nov 25, 2022 | 18.65 | 18.88 | 18.52 | 18.55 | 409,766 | -0.05(-0.27%) |
Nov 23, 2022 | 18.37 | 18.64 | 18.25 | 18.60 | 749,212 | +0.26(+1.42%) |
Nov 22, 2022 | 18.23 | 18.41 | 18.04 | 18.34 | 1,331,646 | +0.13(+0.71%) |
Nov 21, 2022 | 18.04 | 18.46 | 17.67 | 18.21 | 836,594 | +0.09(+0.50%) |
Nov 18, 2022 | 18.65 | 18.75 | 18.05 | 18.12 | 2,509,334 | -0.19(-1.04%) |
Nov 17, 2022 | 17.98 | 18.32 | 17.74 | 18.31 | 1,169,988 | +0.19(+1.05%) |
Nov 16, 2022 | 18.02 | 18.06 | 17.62 | 18.12 | 1,424,223 | -0.02(-0.11%) |
Nov 15, 2022 | 18.08 | 18.40 | 17.90 | 18.14 | 2,465,682 | +0.17(+0.95%) |
Nov 14, 2022 | 17.96 | 18.45 | 17.68 | 17.97 | 1,713,622 | -0.10(-0.55%) |
Nov 11, 2022 | 18.56 | 18.71 | 18.02 | 18.07 | 1,205,673 | -0.38(-2.06%) |
Nov 10, 2022 | 17.92 | 18.45 | 17.72 | 18.45 | 1,564,229 | +0.93(+5.31%) |
Nov 09, 2022 | 17.27 | 17.74 | 17.03 | 17.52 | 2,890,514 | +0.63(+3.73%) |
Nov 08, 2022 | 16.18 | 17.09 | 16.11 | 16.89 | 1,922,959 | +0.70(+4.32%) |
Nov 07, 2022 | 15.82 | 16.44 | 15.66 | 16.19 | 2,089,468 | +0.52(+3.32%) |
Nov 04, 2022 | 14.27 | 15.87 | 14.21 | 15.67 | 2,776,189 | +1.77(+12.73%) |
Nov 03, 2022 | 14.18 | 14.26 | 13.87 | 13.90 | 1,017,547 | -0.36(-2.52%) |
Nov 02, 2022 | 14.66 | 14.69 | 14.23 | 14.26 | 823,498 | -0.41(-2.79%) |
Nov 01, 2022 | 14.77 | 14.84 | 14.34 | 14.67 | 1,000,590 | -0.03(-0.20%) |
Oct 31, 2022 | 14.75 | 14.85 | 14.61 | 14.70 | 942,014 | -0.06(-0.41%) |
Oct 28, 2022 | 14.71 | 14.94 | 14.64 | 14.76 | 688,902 | +0.10(+0.68%) |
Oct 27, 2022 | 15.04 | 15.14 | 14.55 | 14.66 | 808,988 | -0.38(-2.53%) |
Oct 26, 2022 | 14.73 | 15.36 | 14.72 | 15.04 | 1,279,479 | +0.41(+2.80%) |
Oct 25, 2022 | 14.36 | 14.73 | 14.33 | 14.63 | 767,815 | +0.31(+2.16%) |
Oct 24, 2022 | 14.35 | 14.57 | 14.28 | 14.32 | 1,207,989 | +0.07(+0.49%) |
Oct 21, 2022 | 14.26 | 14.36 | 13.95 | 14.25 | 804,198 | +0.07(+0.49%) |
Oct 20, 2022 | 14.28 | 14.46 | 14.18 | 14.18 | 763,838 | -0.11(-0.77%) |
Oct 19, 2022 | 14.43 | 14.56 | 14.17 | 14.29 | 752,656 | -0.32(-2.19%) |
Oct 18, 2022 | 14.72 | 15.03 | 14.41 | 14.61 | 971,215 | +0.20(+1.39%) |
Oct 17, 2022 | 14.34 | 14.62 | 14.21 | 14.41 | 881,310 | +0.30(+2.13%) |
Oct 14, 2022 | 14.28 | 14.43 | 14.06 | 14.11 | 1,011,212 | -0.04(-0.28%) |
Oct 13, 2022 | 13.83 | 14.31 | 13.59 | 14.15 | 1,064,146 | +0.30(+2.17%) |
Oct 12, 2022 | 14.26 | 14.26 | 13.84 | 13.85 | 775,271 | -0.43(-3.01%) |
Oct 11, 2022 | 14.25 | 14.41 | 13.95 | 14.28 | 1,371,792 | -0.04(-0.28%) |
Oct 10, 2022 | 14.48 | 14.62 | 14.15 | 14.32 | 997,036 | -0.08(-0.56%) |
Oct 07, 2022 | 14.96 | 15.17 | 14.30 | 14.40 | 2,068,480 | -0.64(-4.26%) |
Oct 06, 2022 | 15.65 | 15.77 | 15.02 | 15.04 | 1,823,045 | -0.77(-4.87%) |
Oct 05, 2022 | 15.87 | 15.99 | 15.64 | 15.81 | 1,070,895 | -0.19(-1.19%) |
Oct 04, 2022 | 15.68 | 16.18 | 15.63 | 16.00 | 1,393,421 | +0.51(+3.29%) |
Oct 03, 2022 | 15.40 | 15.58 | 15.03 | 15.49 | 915,334 | +0.26(+1.71%) |
Sep 30, 2022 | 15.34 | 15.78 | 15.21 | 15.23 | 1,537,948 | -0.07(-0.46%) |
Sep 29, 2022 | 15.72 | 15.72 | 15.21 | 15.30 | 1,769,730 | -0.42(-2.67%) |
Sep 28, 2022 | 16.18 | 16.32 | 15.53 | 15.72 | 2,191,233 | -0.45(-2.78%) |
Sep 27, 2022 | 16.28 | 16.68 | 15.95 | 16.17 | 1,622,346 | +0.02(+0.12%) |
Sep 26, 2022 | 16.49 | 16.69 | 16.12 | 16.15 | 1,257,112 | -0.52(-3.12%) |
Sep 23, 2022 | 16.50 | 16.70 | 16.29 | 16.67 | 1,172,680 | -0.03(-0.18%) |
Sep 22, 2022 | 16.58 | 16.82 | 16.26 | 16.70 | 2,151,221 | +0.14(+0.85%) |
Sep 21, 2022 | 16.63 | 17.05 | 16.54 | 16.56 | 1,291,966 | -0.03(-0.18%) |
Sep 20, 2022 | 16.65 | 16.72 | 16.30 | 16.59 | 1,027,165 | -0.15(-0.90%) |
Sep 19, 2022 | 16.20 | 16.82 | 16.20 | 16.74 | 1,121,676 | +0.45(+2.76%) |
Sep 16, 2022 | 16.62 | 16.63 | 16.18 | 16.29 | 3,848,224 | -0.38(-2.28%) |
Sep 15, 2022 | 16.45 | 16.72 | 16.39 | 16.67 | 885,010 | +0.16(+0.97%) |
Sep 14, 2022 | 16.75 | 16.80 | 16.27 | 16.51 | 900,474 | -0.11(-0.66%) |
Sep 13, 2022 | 16.99 | 16.99 | 16.57 | 16.62 | 1,207,295 | -0.36(-2.12%) |
Sep 12, 2022 | 17.13 | 17.20 | 16.92 | 16.98 | 745,726 | -0.02(-0.12%) |
Sep 09, 2022 | 16.63 | 17.03 | 16.43 | 17.00 | 1,116,545 | +0.44(+2.66%) |
Sep 08, 2022 | 16.37 | 16.66 | 16.33 | 16.56 | 793,566 | +0.09(+0.55%) |
Sep 07, 2022 | 16.75 | 16.83 | 16.39 | 16.47 | 1,170,142 | -0.29(-1.73%) |
Sep 06, 2022 | 16.63 | 16.79 | 16.39 | 16.76 | 1,137,920 | +0.13(+0.78%) |
Sep 02, 2022 | 17.17 | 17.19 | 16.54 | 16.63 | 905,420 | -0.43(-2.52%) |