Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.70 | 20.13 | 19.59 | 20.13 | 25,682 | +0.81(+4.20%) |
Nov 29, 2022 | 19.27 | 19.34 | 19.26 | 19.32 | 2,447 | +0.45(+2.38%) |
Nov 28, 2022 | 19.10 | 19.10 | 18.84 | 18.87 | 1,930 | -0.29(-1.49%) |
Nov 25, 2022 | 19.25 | 19.25 | 19.16 | 19.16 | 2,068 | -0.06(-0.32%) |
Nov 23, 2022 | 18.88 | 19.23 | 18.88 | 19.22 | 3,106 | +0.41(+2.17%) |
Nov 22, 2022 | 18.69 | 18.84 | 18.69 | 18.81 | 9,548 | +0.08(+0.44%) |
Nov 21, 2022 | 18.76 | 18.81 | 18.69 | 18.73 | 7,552 | -0.53(-2.75%) |
Nov 18, 2022 | 19.29 | 19.29 | 19.21 | 19.26 | 6,319 | +0.06(+0.33%) |
Nov 17, 2022 | 18.93 | 19.19 | 18.93 | 19.19 | 27,502 | -0.30(-1.52%) |
Nov 16, 2022 | 19.70 | 19.80 | 19.47 | 19.49 | 14,869 | -0.53(-2.64%) |
Nov 15, 2022 | 20.17 | 20.17 | 19.90 | 20.02 | 9,425 | +0.21(+1.05%) |
Nov 14, 2022 | 19.79 | 19.92 | 19.79 | 19.81 | 4,488 | -0.30(-1.50%) |
Nov 11, 2022 | 19.90 | 20.13 | 19.90 | 20.11 | 12,463 | +0.72(+3.71%) |
Nov 10, 2022 | 19.06 | 19.39 | 19.06 | 19.39 | 25,554 | +0.82(+4.41%) |
Nov 09, 2022 | 18.79 | 18.88 | 18.57 | 18.57 | 105,640 | -0.03(-0.16%) |
Nov 08, 2022 | 18.56 | 18.72 | 18.44 | 18.60 | 8,783 | +0.44(+2.41%) |
Nov 07, 2022 | 18.22 | 18.25 | 18.07 | 18.16 | 13,054 | +0.23(+1.31%) |
Nov 04, 2022 | 17.83 | 17.93 | 17.72 | 17.93 | 4,830 | +0.60(+3.45%) |
Nov 03, 2022 | 17.27 | 17.35 | 17.19 | 17.33 | 11,685 | +0.09(+0.55%) |
Nov 02, 2022 | 17.55 | 17.73 | 17.24 | 17.24 | 36,071 | -0.34(-1.95%) |
Nov 01, 2022 | 17.67 | 17.68 | 17.53 | 17.58 | 17,131 | +0.33(+1.94%) |
Oct 31, 2022 | 17.18 | 17.26 | 17.16 | 17.24 | 13,286 | -0.02(-0.14%) |
Oct 28, 2022 | 17.10 | 17.27 | 17.07 | 17.27 | 16,196 | +0.12(+0.70%) |
Oct 27, 2022 | 17.24 | 17.32 | 17.12 | 17.15 | 57,224 | +0.01(+0.04%) |
Oct 26, 2022 | 17.09 | 17.22 | 17.05 | 17.14 | 14,692 | +0.21(+1.21%) |
Oct 25, 2022 | 16.72 | 16.96 | 16.72 | 16.94 | 13,305 | +0.31(+1.86%) |
Oct 24, 2022 | 16.58 | 16.67 | 16.56 | 16.63 | 5,479 | -0.15(-0.88%) |
Oct 21, 2022 | 16.51 | 16.85 | 16.48 | 16.77 | 40,386 | +0.20(+1.20%) |
Oct 20, 2022 | 16.65 | 16.82 | 16.58 | 16.58 | 14,854 | -0.00(-0.03%) |
Oct 19, 2022 | 16.56 | 16.58 | 16.56 | 16.58 | 1,914 | -0.20(-1.21%) |
Oct 18, 2022 | 16.99 | 17.00 | 16.73 | 16.78 | 70,606 | +0.03(+0.17%) |
Oct 17, 2022 | 16.61 | 16.79 | 16.61 | 16.76 | 27,408 | +0.48(+2.98%) |
Oct 14, 2022 | 16.56 | 16.56 | 16.22 | 16.27 | 19,438 | -0.12(-0.75%) |
Oct 13, 2022 | 15.86 | 16.48 | 15.81 | 16.39 | 137,896 | +0.01(+0.06%) |
Oct 12, 2022 | 16.36 | 16.40 | 16.34 | 16.39 | 10,715 | +0.17(+1.06%) |
Oct 11, 2022 | 16.21 | 16.36 | 16.18 | 16.21 | 8,592 | -0.03(-0.19%) |
Oct 10, 2022 | 16.31 | 16.31 | 16.16 | 16.25 | 30,873 | -0.20(-1.20%) |
Oct 07, 2022 | 16.61 | 16.65 | 16.42 | 16.44 | 5,512 | -0.27(-1.59%) |
Oct 06, 2022 | 16.85 | 16.85 | 16.71 | 16.71 | 5,265 | +0.10(+0.58%) |
Oct 05, 2022 | 16.54 | 16.70 | 16.39 | 16.61 | 5,638 | -0.24(-1.41%) |
Oct 04, 2022 | 16.58 | 16.88 | 16.58 | 16.85 | 19,907 | +0.72(+4.47%) |
Oct 03, 2022 | 15.94 | 16.15 | 15.91 | 16.13 | 36,019 | +0.32(+2.01%) |
Sep 30, 2022 | 15.99 | 16.08 | 15.81 | 15.81 | 55,061 | -0.32(-2.01%) |
Sep 29, 2022 | 16.30 | 16.30 | 16.01 | 16.14 | 87,942 | -0.41(-2.46%) |
Sep 28, 2022 | 16.21 | 16.54 | 16.20 | 16.54 | 5,696 | +0.10(+0.61%) |
Sep 27, 2022 | 16.69 | 16.71 | 16.35 | 16.44 | 11,691 | -0.15(-0.92%) |
Sep 26, 2022 | 16.68 | 16.76 | 16.52 | 16.59 | 43,946 | -0.34(-1.99%) |
Sep 23, 2022 | 17.16 | 17.16 | 16.85 | 16.93 | 10,909 | -0.66(-3.77%) |
Sep 22, 2022 | 17.66 | 17.66 | 17.50 | 17.60 | 46,238 | -0.21(-1.15%) |
Sep 21, 2022 | 17.91 | 17.99 | 17.79 | 17.80 | 42,786 | -0.11(-0.64%) |
Sep 20, 2022 | 18.04 | 18.04 | 17.89 | 17.92 | 17,672 | -0.28(-1.56%) |
Sep 19, 2022 | 18.05 | 18.21 | 18.02 | 18.20 | 16,539 | -0.07(-0.36%) |
Sep 16, 2022 | 18.10 | 18.29 | 18.10 | 18.27 | 11,729 | +0.15(+0.83%) |
Sep 15, 2022 | 18.25 | 18.30 | 18.11 | 18.11 | 12,481 | -0.34(-1.86%) |
Sep 14, 2022 | 18.46 | 18.52 | 18.40 | 18.46 | 27,763 | +0.15(+0.79%) |
Sep 13, 2022 | 18.59 | 18.65 | 18.27 | 18.31 | 41,352 | -0.62(-3.26%) |
Sep 12, 2022 | 19.00 | 19.03 | 18.93 | 18.93 | 7,090 | +0.15(+0.81%) |
Sep 09, 2022 | 18.63 | 18.78 | 18.63 | 18.78 | 10,181 | +0.41(+2.23%) |
Sep 08, 2022 | 18.27 | 18.37 | 18.22 | 18.37 | 10,316 | -0.25(-1.35%) |
Sep 07, 2022 | 18.23 | 18.62 | 18.23 | 18.62 | 9,132 | +0.15(+0.83%) |
Sep 06, 2022 | 18.59 | 18.59 | 18.44 | 18.47 | 12,851 | -0.32(-1.71%) |
Sep 02, 2022 | 19.00 | 19.11 | 18.77 | 18.79 | 4,634 | -0.22(-1.18%) |