Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.94 | 19.06 | 17.74 | 18.92 | 349,166 | +1.01(+5.62%) |
Nov 29, 2022 | 17.72 | 18.18 | 17.59 | 17.91 | 328,391 | +0.18(+1.01%) |
Nov 28, 2022 | 18.87 | 19.19 | 17.68 | 17.73 | 230,994 | -1.51(-7.87%) |
Nov 25, 2022 | 19.14 | 19.27 | 18.69 | 19.25 | 215,241 | -0.04(-0.21%) |
Nov 23, 2022 | 18.95 | 19.84 | 18.57 | 19.29 | 227,707 | +0.26(+1.36%) |
Nov 22, 2022 | 18.52 | 19.19 | 17.84 | 19.03 | 240,096 | +0.67(+3.64%) |
Nov 21, 2022 | 18.32 | 18.64 | 17.80 | 18.36 | 319,206 | -0.10(-0.54%) |
Nov 18, 2022 | 19.94 | 19.94 | 17.79 | 18.46 | 785,886 | -0.90(-4.63%) |
Nov 17, 2022 | 19.48 | 19.82 | 18.62 | 19.35 | 682,166 | -0.62(-3.09%) |
Nov 16, 2022 | 24.99 | 25.38 | 19.81 | 19.97 | 739,861 | -5.59(-21.86%) |
Nov 15, 2022 | 23.54 | 26.90 | 23.23 | 25.56 | 811,957 | +2.79(+12.25%) |
Nov 14, 2022 | 23.11 | 24.47 | 22.56 | 22.77 | 421,637 | -0.76(-3.22%) |
Nov 11, 2022 | 22.86 | 24.41 | 21.68 | 23.53 | 1,345,406 | +0.84(+3.69%) |
Nov 10, 2022 | 16.85 | 30.32 | 16.84 | 22.69 | 9,194,620 | +6.72(+42.11%) |
Nov 09, 2022 | 16.73 | 17.40 | 15.17 | 15.97 | 554,464 | -0.83(-4.92%) |
Nov 08, 2022 | 16.63 | 17.62 | 16.27 | 16.79 | 408,518 | +0.24(+1.44%) |
Nov 07, 2022 | 18.11 | 18.61 | 16.46 | 16.56 | 361,266 | -1.24(-6.94%) |
Nov 04, 2022 | 18.02 | 18.09 | 17.11 | 17.79 | 373,851 | +0.16(+0.90%) |
Nov 03, 2022 | 17.86 | 18.00 | 17.58 | 17.63 | 202,178 | -0.42(-2.32%) |
Nov 02, 2022 | 19.34 | 19.34 | 17.97 | 18.05 | 357,208 | -1.21(-6.26%) |
Nov 01, 2022 | 20.29 | 20.29 | 19.07 | 19.26 | 317,974 | -0.46(-2.32%) |
Oct 31, 2022 | 20.24 | 20.63 | 19.62 | 19.71 | 322,325 | -0.61(-2.99%) |
Oct 28, 2022 | 19.76 | 20.41 | 19.76 | 20.32 | 281,307 | +0.59(+2.98%) |
Oct 27, 2022 | 20.14 | 20.43 | 19.69 | 19.73 | 188,720 | -0.20(-1.00%) |
Oct 26, 2022 | 19.73 | 20.78 | 19.33 | 19.93 | 267,662 | +0.18(+0.91%) |
Oct 25, 2022 | 19.03 | 20.15 | 18.93 | 19.75 | 291,557 | +0.91(+4.81%) |
Oct 24, 2022 | 18.61 | 18.96 | 17.91 | 18.85 | 274,475 | +0.59(+3.22%) |
Oct 21, 2022 | 16.93 | 18.44 | 16.92 | 18.26 | 341,045 | +0.77(+4.39%) |
Oct 20, 2022 | 17.73 | 18.44 | 17.26 | 17.49 | 271,868 | -0.28(-1.57%) |
Oct 19, 2022 | 18.78 | 18.78 | 17.46 | 17.77 | 261,829 | -1.04(-5.51%) |
Oct 18, 2022 | 19.37 | 19.46 | 18.61 | 18.81 | 122,782 | +0.18(+0.96%) |
Oct 17, 2022 | 18.45 | 18.97 | 18.11 | 18.63 | 247,426 | +0.63(+3.49%) |
Oct 14, 2022 | 19.06 | 19.23 | 17.97 | 18.00 | 196,609 | -0.87(-4.59%) |
Oct 13, 2022 | 17.50 | 19.15 | 17.22 | 18.87 | 198,316 | +0.54(+2.93%) |
Oct 12, 2022 | 18.56 | 18.66 | 18.18 | 18.33 | 174,007 | -0.19(-1.02%) |
Oct 11, 2022 | 18.33 | 18.63 | 17.78 | 18.52 | 216,996 | +0.26(+1.42%) |
Oct 10, 2022 | 18.25 | 18.66 | 18.01 | 18.26 | 133,543 | -0.25(-1.35%) |
Oct 07, 2022 | 19.36 | 19.42 | 18.28 | 18.51 | 292,626 | -1.30(-6.59%) |
Oct 06, 2022 | 20.02 | 20.40 | 19.76 | 19.81 | 114,963 | -0.25(-1.24%) |
Oct 05, 2022 | 19.45 | 20.07 | 19.24 | 20.06 | 151,719 | -0.21(-1.03%) |
Oct 04, 2022 | 19.39 | 20.29 | 19.37 | 20.27 | 232,854 | +1.52(+8.13%) |
Oct 03, 2022 | 19.32 | 19.32 | 18.32 | 18.75 | 183,761 | -0.15(-0.79%) |
Sep 30, 2022 | 18.69 | 20.01 | 18.30 | 18.90 | 389,197 | +0.59(+3.21%) |
Sep 29, 2022 | 18.03 | 18.74 | 17.75 | 18.31 | 447,408 | -0.85(-4.42%) |
Sep 28, 2022 | 19.32 | 19.49 | 18.27 | 19.16 | 244,891 | +0.34(+1.80%) |
Sep 27, 2022 | 19.38 | 19.73 | 18.55 | 18.82 | 210,903 | -0.26(-1.36%) |
Sep 26, 2022 | 18.97 | 19.82 | 18.96 | 19.08 | 214,856 | -0.51(-2.59%) |
Sep 23, 2022 | 19.19 | 19.64 | 18.54 | 19.58 | 298,252 | -0.10(-0.51%) |
Sep 22, 2022 | 20.77 | 21.10 | 19.42 | 19.68 | 300,369 | -1.20(-5.73%) |
Sep 21, 2022 | 21.56 | 22.07 | 20.85 | 20.88 | 256,736 | -0.48(-2.24%) |
Sep 20, 2022 | 20.92 | 21.59 | 20.92 | 21.36 | 225,732 | +0.09(+0.42%) |
Sep 19, 2022 | 22.61 | 22.95 | 21.27 | 21.27 | 377,892 | -1.81(-7.86%) |
Sep 16, 2022 | 22.91 | 23.15 | 22.40 | 23.08 | 540,301 | -0.32(-1.36%) |
Sep 15, 2022 | 22.45 | 23.90 | 22.45 | 23.40 | 317,182 | +0.61(+2.67%) |
Sep 14, 2022 | 22.74 | 22.93 | 22.07 | 22.79 | 284,518 | +0.14(+0.62%) |
Sep 13, 2022 | 22.91 | 23.52 | 22.42 | 22.65 | 324,342 | -1.27(-5.33%) |
Sep 12, 2022 | 23.81 | 24.35 | 23.52 | 23.93 | 190,377 | +0.35(+1.48%) |
Sep 09, 2022 | 23.79 | 24.34 | 23.54 | 23.58 | 203,101 | +0.02(+0.08%) |
Sep 08, 2022 | 22.72 | 23.63 | 22.19 | 23.56 | 167,518 | +0.43(+1.85%) |
Sep 07, 2022 | 22.73 | 23.17 | 22.27 | 23.13 | 364,529 | +0.24(+1.04%) |
Sep 06, 2022 | 24.68 | 24.68 | 22.54 | 22.89 | 366,323 | -1.69(-6.89%) |
Sep 02, 2022 | 26.17 | 26.21 | 24.29 | 24.58 | 312,472 | -0.76(-2.99%) |