Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.28 | 16.75 | 16.03 | 16.73 | 253,027 | +0.53(+3.30%) |
Nov 29, 2022 | 16.23 | 16.35 | 16.12 | 16.20 | 179,957 | +0.11(+0.68%) |
Nov 28, 2022 | 16.33 | 16.51 | 16.03 | 16.09 | 199,888 | -0.46(-2.81%) |
Nov 25, 2022 | 16.44 | 16.57 | 16.15 | 16.56 | 93,548 | +0.06(+0.36%) |
Nov 23, 2022 | 16.24 | 16.50 | 16.14 | 16.50 | 92,269 | +0.35(+2.14%) |
Nov 22, 2022 | 15.98 | 16.17 | 15.88 | 16.15 | 201,752 | +0.29(+1.81%) |
Nov 21, 2022 | 16.12 | 16.26 | 15.82 | 15.86 | 342,494 | -0.40(-2.43%) |
Nov 18, 2022 | 16.65 | 16.65 | 16.14 | 16.26 | 308,465 | -0.19(-1.14%) |
Nov 17, 2022 | 16.30 | 16.58 | 16.22 | 16.45 | 165,259 | -0.16(-0.95%) |
Nov 16, 2022 | 16.92 | 16.94 | 16.57 | 16.60 | 164,138 | -0.58(-3.39%) |
Nov 15, 2022 | 17.37 | 17.67 | 17.04 | 17.19 | 203,685 | +0.30(+1.76%) |
Nov 14, 2022 | 17.13 | 17.23 | 16.89 | 16.89 | 175,138 | -0.45(-2.57%) |
Nov 11, 2022 | 16.94 | 17.35 | 16.57 | 17.34 | 242,846 | +0.38(+2.22%) |
Nov 10, 2022 | 16.76 | 17.09 | 16.53 | 16.96 | 334,795 | +1.12(+7.05%) |
Nov 09, 2022 | 16.47 | 16.61 | 15.82 | 15.84 | 704,620 | -1.03(-6.10%) |
Nov 08, 2022 | 17.46 | 17.67 | 16.56 | 16.87 | 402,290 | -0.82(-4.64%) |
Nov 07, 2022 | 17.62 | 17.76 | 17.43 | 17.69 | 144,751 | +0.02(+0.11%) |
Nov 04, 2022 | 17.77 | 17.87 | 17.22 | 17.67 | 201,095 | +0.51(+3.00%) |
Nov 03, 2022 | 17.19 | 17.62 | 17.16 | 17.16 | 398,444 | -0.26(-1.48%) |
Nov 02, 2022 | 18.10 | 17.41 | 17.42 | 220,892 | -0.65(-3.61%) | |
Nov 01, 2022 | 18.80 | 18.84 | 18.07 | 18.07 | 266,276 | -0.73(-3.89%) |
Oct 31, 2022 | 19.30 | 19.33 | 18.79 | 18.80 | 170,892 | -0.52(-2.71%) |
Oct 28, 2022 | 19.00 | 19.37 | 18.88 | 19.32 | 1,582,017 | +0.41(+2.14%) |
Oct 27, 2022 | 19.34 | 19.56 | 18.90 | 18.92 | 323,688 | -0.44(-2.25%) |
Oct 26, 2022 | 19.38 | 20.03 | 19.26 | 19.35 | 219,576 | -0.05(-0.25%) |
Oct 25, 2022 | 18.42 | 19.42 | 18.42 | 19.40 | 272,722 | +1.00(+5.43%) |
Oct 24, 2022 | 18.15 | 18.45 | 17.86 | 18.40 | 135,770 | +0.23(+1.25%) |
Oct 21, 2022 | 17.65 | 18.18 | 17.48 | 18.18 | 118,418 | +0.47(+2.68%) |
Oct 20, 2022 | 17.78 | 18.27 | 17.65 | 17.70 | 209,911 | -0.08(-0.44%) |
Oct 19, 2022 | 17.93 | 18.11 | 17.64 | 17.78 | 271,221 | -0.36(-1.96%) |
Oct 18, 2022 | 18.67 | 18.74 | 18.01 | 18.14 | 124,155 | -0.15(-0.81%) |
Oct 17, 2022 | 18.21 | 18.49 | 18.21 | 18.29 | 217,740 | +0.62(+3.53%) |
Oct 14, 2022 | 18.56 | 18.71 | 17.63 | 17.66 | 203,970 | -0.72(-3.93%) |
Oct 13, 2022 | 17.35 | 18.45 | 17.22 | 18.39 | 199,989 | +0.30(+1.64%) |
Oct 12, 2022 | 17.94 | 18.16 | 17.77 | 18.09 | 109,865 | +0.09(+0.49%) |
Oct 11, 2022 | 18.05 | 18.37 | 17.72 | 18.00 | 182,637 | -0.21(-1.14%) |
Oct 10, 2022 | 18.47 | 18.58 | 18.00 | 18.21 | 172,422 | -0.25(-1.34%) |
Oct 07, 2022 | 19.08 | 19.09 | 18.39 | 18.45 | 224,923 | -1.06(-5.42%) |
Oct 06, 2022 | 19.52 | 19.93 | 19.34 | 19.51 | 578,499 | -0.10(-0.50%) |
Oct 05, 2022 | 19.38 | 19.73 | 19.15 | 19.61 | 161,697 | -0.20(-1.00%) |
Oct 04, 2022 | 19.25 | 19.85 | 19.25 | 19.81 | 355,692 | +1.05(+5.59%) |
Oct 03, 2022 | 18.45 | 18.88 | 18.25 | 18.76 | 166,709 | +0.46(+2.54%) |
Sep 30, 2022 | 18.28 | 18.94 | 18.27 | 18.30 | 162,986 | -0.07(-0.38%) |
Sep 29, 2022 | 18.53 | 18.59 | 18.13 | 18.37 | 227,242 | -0.54(-2.88%) |
Sep 28, 2022 | 18.20 | 18.96 | 18.19 | 18.91 | 155,514 | +0.70(+3.86%) |
Sep 27, 2022 | 18.54 | 18.77 | 18.03 | 18.21 | 179,687 | +0.13(+0.71%) |
Sep 26, 2022 | 18.11 | 18.63 | 18.04 | 18.08 | 188,857 | -0.07(-0.38%) |
Sep 23, 2022 | 18.28 | 18.35 | 17.92 | 18.15 | 235,831 | -0.43(-2.29%) |
Sep 22, 2022 | 19.04 | 19.12 | 18.47 | 18.57 | 214,249 | -0.42(-2.19%) |
Sep 21, 2022 | 19.24 | 19.75 | 18.99 | 18.99 | 208,502 | -0.12(-0.62%) |
Sep 20, 2022 | 19.35 | 19.47 | 19.04 | 19.11 | 232,914 | -0.51(-2.62%) |
Sep 19, 2022 | 19.34 | 19.68 | 19.29 | 19.62 | 200,000 | -0.04(-0.20%) |
Sep 16, 2022 | 19.89 | 19.90 | 19.56 | 19.66 | 176,021 | -0.54(-2.69%) |
Sep 15, 2022 | 20.34 | 20.92 | 20.16 | 20.20 | 254,563 | -0.33(-1.59%) |
Sep 14, 2022 | 20.58 | 20.69 | 20.36 | 20.53 | 149,839 | +0.03(+0.14%) |
Sep 13, 2022 | 21.01 | 21.18 | 20.44 | 20.50 | 497,055 | -1.53(-6.96%) |
Sep 12, 2022 | 21.83 | 22.07 | 21.72 | 22.03 | 233,169 | +0.39(+1.78%) |
Sep 09, 2022 | 21.49 | 21.67 | 21.20 | 21.65 | 397,670 | +0.97(+4.69%) |
Sep 08, 2022 | 19.82 | 20.70 | 19.70 | 20.68 | 365,147 | +0.68(+3.41%) |
Sep 07, 2022 | 19.45 | 20.02 | 19.41 | 20.00 | 202,054 | +0.44(+2.22%) |
Sep 06, 2022 | 20.06 | 20.06 | 19.52 | 19.56 | 245,920 | -0.45(-2.22%) |
Sep 02, 2022 | 20.49 | 20.60 | 19.91 | 20.01 | 385,722 | -0.29(-1.41%) |