Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.16 | 18.55 | 17.51 | 18.39 | 622,565 | +0.55(+3.08%) |
Nov 29, 2022 | 17.91 | 18.13 | 17.49 | 17.84 | 155,673 | +0.18(+1.02%) |
Nov 28, 2022 | 17.71 | 18.19 | 17.48 | 17.66 | 139,571 | -0.40(-2.21%) |
Nov 25, 2022 | 17.73 | 18.41 | 17.64 | 18.06 | 71,398 | +0.33(+1.86%) |
Nov 23, 2022 | 18.14 | 18.21 | 17.37 | 17.73 | 196,977 | -0.54(-2.96%) |
Nov 22, 2022 | 18.67 | 18.93 | 18.15 | 18.27 | 160,208 | -0.09(-0.49%) |
Nov 21, 2022 | 19.12 | 19.23 | 18.09 | 18.36 | 146,893 | -1.11(-5.70%) |
Nov 18, 2022 | 20.39 | 21.05 | 19.40 | 19.47 | 87,842 | -0.81(-3.99%) |
Nov 17, 2022 | 19.92 | 20.46 | 19.62 | 20.28 | 69,785 | +0.08(+0.40%) |
Nov 16, 2022 | 20.14 | 20.36 | 19.69 | 20.20 | 121,895 | -0.21(-1.03%) |
Nov 15, 2022 | 21.29 | 21.29 | 20.32 | 20.41 | 115,326 | -0.54(-2.58%) |
Nov 14, 2022 | 21.51 | 22.21 | 20.60 | 20.95 | 132,782 | -0.70(-3.23%) |
Nov 11, 2022 | 22.09 | 22.48 | 21.35 | 21.65 | 117,498 | +0.15(+0.70%) |
Nov 10, 2022 | 21.06 | 21.64 | 20.33 | 21.50 | 108,305 | +1.16(+5.70%) |
Nov 09, 2022 | 20.81 | 21.22 | 20.27 | 20.34 | 104,022 | -0.91(-4.28%) |
Nov 08, 2022 | 20.75 | 21.65 | 20.22 | 21.25 | 154,318 | +0.27(+1.29%) |
Nov 07, 2022 | 22.25 | 23.46 | 20.93 | 20.98 | 213,165 | -0.49(-2.28%) |
Nov 04, 2022 | 19.42 | 23.98 | 18.95 | 21.47 | 316,786 | +1.89(+9.65%) |
Nov 03, 2022 | 20.55 | 21.31 | 19.55 | 19.58 | 172,856 | -1.33(-6.36%) |
Nov 02, 2022 | 21.63 | 20.80 | 20.91 | 156,319 | -0.72(-3.33%) | |
Nov 01, 2022 | 22.26 | 22.29 | 21.25 | 21.63 | 143,227 | -0.01(-0.05%) |
Oct 31, 2022 | 20.68 | 22.02 | 20.68 | 21.64 | 148,531 | +0.83(+3.99%) |
Oct 28, 2022 | 19.53 | 21.00 | 19.53 | 20.81 | 177,118 | +1.34(+6.88%) |
Oct 27, 2022 | 20.41 | 20.69 | 18.72 | 19.47 | 289,672 | -0.75(-3.71%) |
Oct 26, 2022 | 19.75 | 20.98 | 19.18 | 20.22 | 115,003 | +0.61(+3.11%) |
Oct 25, 2022 | 19.12 | 19.91 | 19.12 | 19.61 | 94,495 | +0.34(+1.76%) |
Oct 24, 2022 | 19.45 | 19.46 | 18.01 | 19.27 | 141,495 | +0.02(+0.10%) |
Oct 21, 2022 | 18.46 | 19.34 | 18.34 | 19.25 | 94,200 | +1.07(+5.89%) |
Oct 20, 2022 | 19.04 | 19.34 | 17.86 | 18.18 | 149,661 | -0.46(-2.47%) |
Oct 19, 2022 | 17.28 | 19.10 | 17.15 | 18.64 | 408,160 | +1.15(+6.58%) |
Oct 18, 2022 | 17.08 | 17.62 | 16.78 | 17.49 | 130,728 | +0.71(+4.23%) |
Oct 17, 2022 | 16.44 | 17.12 | 16.35 | 16.78 | 94,295 | +0.68(+4.22%) |
Oct 14, 2022 | 17.44 | 17.44 | 16.00 | 16.10 | 81,666 | -1.33(-7.63%) |
Oct 13, 2022 | 16.44 | 17.57 | 16.44 | 17.43 | 84,134 | +0.73(+4.37%) |
Oct 12, 2022 | 16.82 | 16.82 | 16.12 | 16.70 | 61,068 | -0.08(-0.48%) |
Oct 11, 2022 | 17.07 | 17.26 | 16.58 | 16.78 | 107,427 | -0.66(-3.78%) |
Oct 10, 2022 | 16.97 | 18.03 | 16.78 | 17.44 | 90,073 | +0.48(+2.83%) |
Oct 07, 2022 | 18.44 | 18.44 | 16.90 | 16.96 | 136,094 | -1.59(-8.57%) |
Oct 06, 2022 | 18.18 | 18.68 | 17.94 | 18.55 | 72,636 | +0.05(+0.27%) |
Oct 05, 2022 | 18.21 | 18.80 | 18.16 | 18.50 | 111,253 | -0.10(-0.54%) |
Oct 04, 2022 | 17.71 | 18.64 | 17.71 | 18.60 | 121,671 | +1.23(+7.08%) |
Oct 03, 2022 | 16.42 | 17.51 | 16.38 | 17.37 | 116,425 | +1.39(+8.70%) |
Sep 30, 2022 | 15.54 | 17.00 | 15.31 | 15.98 | 322,672 | +0.35(+2.24%) |
Sep 29, 2022 | 14.92 | 15.65 | 13.95 | 15.63 | 580,288 | +0.62(+4.13%) |
Sep 28, 2022 | 15.91 | 15.91 | 14.83 | 15.01 | 628,850 | -0.76(-4.82%) |
Sep 27, 2022 | 16.10 | 16.55 | 15.69 | 15.77 | 335,497 | +0.02(+0.13%) |
Sep 26, 2022 | 16.19 | 16.44 | 15.30 | 15.75 | 323,898 | -0.53(-3.26%) |
Sep 23, 2022 | 16.67 | 17.16 | 16.02 | 16.28 | 127,572 | -1.36(-7.71%) |
Sep 22, 2022 | 18.12 | 18.31 | 17.59 | 17.64 | 120,517 | -0.41(-2.27%) |
Sep 21, 2022 | 19.84 | 20.23 | 18.02 | 18.05 | 176,056 | -1.43(-7.34%) |
Sep 20, 2022 | 18.80 | 20.37 | 18.57 | 19.48 | 348,823 | +1.01(+5.47%) |
Sep 19, 2022 | 18.73 | 19.43 | 18.43 | 18.47 | 169,089 | -0.79(-4.10%) |
Sep 16, 2022 | 18.72 | 19.48 | 18.28 | 19.26 | 1,321,211 | +0.51(+2.72%) |
Sep 15, 2022 | 18.46 | 19.33 | 17.65 | 18.75 | 312,483 | +0.24(+1.30%) |
Sep 14, 2022 | 17.40 | 18.85 | 17.40 | 18.51 | 287,288 | +1.44(+8.44%) |
Sep 13, 2022 | 18.38 | 19.03 | 16.90 | 17.07 | 272,825 | -2.04(-10.68%) |
Sep 12, 2022 | 19.77 | 20.08 | 18.92 | 19.11 | 356,918 | -0.66(-3.34%) |
Sep 09, 2022 | 19.65 | 20.19 | 18.92 | 19.77 | 235,090 | +0.69(+3.62%) |
Sep 08, 2022 | 19.58 | 19.58 | 18.75 | 19.08 | 93,944 | -0.40(-2.05%) |
Sep 07, 2022 | 18.72 | 19.57 | 18.22 | 19.48 | 187,740 | +0.25(+1.30%) |
Sep 06, 2022 | 21.62 | 21.79 | 18.64 | 19.23 | 227,786 | -2.35(-10.89%) |
Sep 02, 2022 | 22.11 | 22.70 | 21.20 | 21.58 | 171,380 | +0.13(+0.61%) |