Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.53 | 19.25 | 18.11 | 19.23 | 1,807,876 | +0.99(+5.45%) |
Nov 29, 2022 | 18.16 | 18.45 | 18.02 | 18.24 | 874,725 | +0.44(+2.46%) |
Nov 28, 2022 | 18.23 | 18.25 | 17.70 | 17.80 | 499,587 | -0.07(-0.39%) |
Nov 25, 2022 | 18.17 | 18.25 | 17.64 | 17.87 | 84,231 | -0.06(-0.33%) |
Nov 23, 2022 | 17.80 | 18.31 | 17.69 | 17.93 | 439,106 | -0.15(-0.82%) |
Nov 22, 2022 | 18.56 | 18.58 | 17.80 | 18.08 | 201,139 | -0.23(-1.25%) |
Nov 21, 2022 | 18.05 | 18.43 | 17.88 | 18.31 | 135,837 | +0.51(+2.85%) |
Nov 18, 2022 | 18.15 | 18.22 | 17.69 | 17.80 | 188,231 | -0.09(-0.50%) |
Nov 17, 2022 | 17.12 | 18.01 | 17.00 | 17.89 | 326,475 | +0.04(+0.22%) |
Nov 16, 2022 | 18.36 | 18.62 | 17.76 | 17.85 | 431,161 | -0.44(-2.39%) |
Nov 15, 2022 | 18.56 | 18.57 | 18.23 | 18.29 | 95,585 | +0.07(+0.38%) |
Nov 14, 2022 | 17.88 | 18.67 | 17.87 | 18.22 | 307,032 | +0.14(+0.77%) |
Nov 11, 2022 | 17.54 | 18.25 | 17.32 | 18.08 | 493,781 | +0.10(+0.55%) |
Nov 10, 2022 | 18.05 | 18.29 | 17.68 | 17.98 | 521,457 | -1.46(-7.52%) |
Nov 09, 2022 | 19.68 | 20.05 | 19.28 | 19.44 | 394,699 | +0.15(+0.77%) |
Nov 08, 2022 | 19.14 | 19.48 | 19.05 | 19.29 | 299,099 | -0.06(-0.31%) |
Nov 07, 2022 | 20.09 | 20.14 | 19.10 | 19.35 | 356,283 | -0.89(-4.42%) |
Nov 04, 2022 | 20.31 | 20.40 | 20.02 | 20.24 | 579,919 | +0.49(+2.46%) |
Nov 03, 2022 | 19.02 | 19.87 | 18.80 | 19.76 | 313,987 | +1.26(+6.82%) |
Nov 02, 2022 | 19.09 | 18.48 | 18.49 | 183,184 | -0.75(-3.87%) | |
Nov 01, 2022 | 18.84 | 19.64 | 18.54 | 19.24 | 463,612 | +0.31(+1.63%) |
Oct 31, 2022 | 17.92 | 19.14 | 17.80 | 18.93 | 716,897 | +1.36(+7.75%) |
Oct 28, 2022 | 16.94 | 17.59 | 16.90 | 17.57 | 359,606 | +0.71(+4.18%) |
Oct 27, 2022 | 15.89 | 17.25 | 15.87 | 16.87 | 972,605 | +1.18(+7.54%) |
Oct 26, 2022 | 16.23 | 16.32 | 15.68 | 15.68 | 327,218 | -0.73(-4.42%) |
Oct 25, 2022 | 17.10 | 17.17 | 16.30 | 16.41 | 567,250 | -1.07(-6.14%) |
Oct 24, 2022 | 17.56 | 17.88 | 17.05 | 17.48 | 471,367 | -0.44(-2.44%) |
Oct 21, 2022 | 17.29 | 18.07 | 17.11 | 17.92 | 697,885 | +0.95(+5.62%) |
Oct 20, 2022 | 17.49 | 17.65 | 16.95 | 16.96 | 334,640 | -0.18(-1.04%) |
Oct 19, 2022 | 17.05 | 17.50 | 16.80 | 17.14 | 420,833 | +0.20(+1.17%) |
Oct 18, 2022 | 18.43 | 18.62 | 16.90 | 16.94 | 702,531 | -1.54(-8.33%) |
Oct 17, 2022 | 18.34 | 18.63 | 17.90 | 18.48 | 323,001 | +0.77(+4.32%) |
Oct 14, 2022 | 18.05 | 18.36 | 17.63 | 17.72 | 282,645 | -0.71(-3.83%) |
Oct 13, 2022 | 17.44 | 18.63 | 17.44 | 18.43 | 253,670 | +1.00(+5.76%) |
Oct 12, 2022 | 17.74 | 17.74 | 17.21 | 17.42 | 155,563 | -0.39(-2.18%) |
Oct 11, 2022 | 17.88 | 18.32 | 17.61 | 17.81 | 232,397 | -0.12(-0.66%) |
Oct 10, 2022 | 17.49 | 17.97 | 17.49 | 17.93 | 182,137 | +0.73(+4.22%) |
Oct 07, 2022 | 17.14 | 17.48 | 17.10 | 17.20 | 321,935 | -0.02(-0.11%) |
Oct 06, 2022 | 17.30 | 17.48 | 17.10 | 17.22 | 243,791 | -0.11(-0.63%) |
Oct 05, 2022 | 17.00 | 17.49 | 16.97 | 17.33 | 201,998 | +0.00(+0.00%) |
Oct 04, 2022 | 17.77 | 17.85 | 17.10 | 17.33 | 226,277 | -0.26(-1.47%) |
Oct 03, 2022 | 16.75 | 17.76 | 16.66 | 17.59 | 454,928 | +1.56(+9.73%) |
Sep 30, 2022 | 16.28 | 16.43 | 16.00 | 16.03 | 454,961 | -0.47(-2.83%) |
Sep 29, 2022 | 16.39 | 16.65 | 16.13 | 16.50 | 527,447 | -0.13(-0.78%) |
Sep 28, 2022 | 16.45 | 16.73 | 16.31 | 16.63 | 1,527,365 | +0.19(+1.15%) |
Sep 27, 2022 | 16.69 | 16.75 | 16.20 | 16.44 | 286,301 | +0.08(+0.49%) |
Sep 26, 2022 | 16.38 | 16.56 | 16.16 | 16.36 | 140,953 | -0.43(-2.55%) |
Sep 23, 2022 | 17.11 | 17.20 | 16.59 | 16.79 | 246,367 | -0.70(-3.98%) |
Sep 22, 2022 | 17.42 | 17.60 | 16.89 | 17.48 | 305,071 | +0.05(+0.29%) |
Sep 21, 2022 | 17.66 | 17.98 | 17.43 | 17.43 | 246,494 | -0.08(-0.45%) |
Sep 20, 2022 | 17.37 | 17.67 | 17.34 | 17.51 | 267,530 | +0.13(+0.74%) |
Sep 19, 2022 | 16.81 | 17.49 | 16.78 | 17.38 | 206,338 | +0.54(+3.19%) |
Sep 16, 2022 | 17.02 | 17.02 | 16.63 | 16.85 | 429,885 | -0.44(-2.53%) |
Sep 15, 2022 | 17.40 | 17.55 | 17.18 | 17.28 | 80,119 | -0.25(-1.42%) |
Sep 14, 2022 | 17.40 | 17.75 | 17.38 | 17.53 | 267,260 | +0.17(+0.97%) |
Sep 13, 2022 | 17.52 | 17.82 | 17.20 | 17.36 | 110,424 | -0.66(-3.64%) |
Sep 12, 2022 | 18.30 | 18.30 | 17.86 | 18.02 | 188,476 | -0.18(-0.98%) |
Sep 09, 2022 | 18.16 | 18.34 | 18.07 | 18.20 | 130,311 | -0.01(-0.05%) |
Sep 08, 2022 | 18.28 | 18.50 | 18.07 | 18.21 | 161,282 | -0.17(-0.92%) |
Sep 07, 2022 | 18.19 | 18.48 | 17.65 | 18.38 | 206,454 | +0.02(+0.11%) |
Sep 06, 2022 | 18.29 | 18.48 | 18.05 | 18.36 | 275,819 | +0.27(+1.48%) |
Sep 02, 2022 | 17.93 | 18.45 | 17.89 | 18.09 | 234,995 | +0.36(+2.02%) |