Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.65 | 21.13 | 19.65 | 21.13 | 2,243 | +0.63(+3.07%) |
Nov 29, 2022 | 20.75 | 20.75 | 20.50 | 20.50 | 2,008 | +0.62(+3.12%) |
Nov 28, 2022 | 20.75 | 20.75 | 19.86 | 19.88 | 1,362 | -0.29(-1.44%) |
Nov 25, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 647 | +0.00(+0.00%) |
Nov 23, 2022 | 20.04 | 20.60 | 19.95 | 20.17 | 1,380 | -0.15(-0.74%) |
Nov 22, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 807 | -0.23(-1.12%) |
Nov 21, 2022 | 20.50 | 20.91 | 20.38 | 20.55 | 3,783 | +0.05(+0.24%) |
Nov 18, 2022 | 21.00 | 21.00 | 20.16 | 20.50 | 2,186 | -0.26(-1.25%) |
Nov 17, 2022 | 20.20 | 21.00 | 20.16 | 20.76 | 4,816 | +0.71(+3.54%) |
Nov 16, 2022 | 19.14 | 20.29 | 19.14 | 20.05 | 3,205 | +0.99(+5.19%) |
Nov 15, 2022 | 19.11 | 19.83 | 19.06 | 19.06 | 1,554 | +0.00(+0.00%) |
Nov 14, 2022 | 19.72 | 20.12 | 19.06 | 19.06 | 1,675 | -0.15(-0.78%) |
Nov 11, 2022 | 19.03 | 19.35 | 19.03 | 19.21 | 915 | -0.05(-0.26%) |
Nov 10, 2022 | 19.39 | 19.39 | 18.73 | 19.26 | 2,609 | +0.06(+0.31%) |
Nov 09, 2022 | 18.34 | 19.79 | 18.34 | 19.20 | 2,924 | +0.91(+4.98%) |
Nov 08, 2022 | 18.94 | 19.09 | 18.21 | 18.29 | 4,089 | +0.62(+3.51%) |
Nov 07, 2022 | 19.38 | 19.68 | 16.87 | 17.67 | 9,984 | -1.75(-9.01%) |
Nov 04, 2022 | 20.05 | 20.95 | 19.42 | 19.42 | 5,975 | -0.63(-3.14%) |
Nov 03, 2022 | 16.73 | 20.05 | 16.73 | 20.05 | 10,266 | +1.73(+9.44%) |
Nov 02, 2022 | 18.00 | 18.70 | 17.70 | 18.32 | 3,760 | +0.04(+0.22%) |
Nov 01, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 753 | +0.55(+3.10%) |
Oct 31, 2022 | 17.96 | 18.20 | 17.71 | 17.73 | 9,116 | +0.59(+3.44%) |
Oct 28, 2022 | 16.64 | 17.14 | 16.64 | 17.14 | 1,438 | +0.36(+2.15%) |
Oct 27, 2022 | 17.01 | 18.07 | 16.72 | 16.78 | 7,470 | -0.16(-0.94%) |
Oct 26, 2022 | 16.96 | 17.00 | 16.75 | 16.94 | 2,094 | -0.50(-2.87%) |
Oct 25, 2022 | 17.40 | 18.49 | 17.23 | 17.44 | 10,898 | +0.12(+0.69%) |
Oct 24, 2022 | 16.89 | 17.32 | 16.89 | 17.32 | 976 | +0.03(+0.17%) |
Oct 21, 2022 | 16.20 | 17.29 | 15.66 | 17.29 | 2,894 | +1.41(+8.88%) |
Oct 20, 2022 | 16.29 | 16.29 | 15.84 | 15.88 | 2,628 | -0.31(-1.91%) |
Oct 19, 2022 | 16.00 | 16.35 | 16.00 | 16.19 | 1,895 | -0.08(-0.49%) |
Oct 18, 2022 | 16.11 | 16.27 | 15.90 | 16.27 | 4,244 | +0.38(+2.39%) |
Oct 17, 2022 | 15.74 | 15.89 | 15.35 | 15.89 | 2,689 | +0.28(+1.79%) |
Oct 14, 2022 | 16.12 | 16.12 | 15.61 | 15.61 | 4,637 | -0.43(-2.68%) |
Oct 13, 2022 | 16.06 | 16.54 | 16.04 | 16.04 | 3,768 | -0.19(-1.17%) |
Oct 12, 2022 | 16.66 | 16.66 | 15.85 | 16.23 | 13,943 | -0.48(-2.87%) |
Oct 11, 2022 | 16.63 | 17.50 | 16.62 | 16.71 | 8,454 | -0.06(-0.36%) |
Oct 10, 2022 | 17.40 | 17.92 | 16.34 | 16.77 | 4,944 | -0.27(-1.58%) |
Oct 07, 2022 | 16.87 | 18.50 | 16.77 | 17.04 | 10,818 | +0.04(+0.24%) |
Oct 06, 2022 | 17.03 | 17.96 | 16.47 | 17.00 | 13,387 | -0.09(-0.53%) |
Oct 05, 2022 | 17.11 | 18.10 | 16.55 | 17.09 | 15,819 | -0.32(-1.84%) |
Oct 04, 2022 | 15.69 | 17.54 | 15.56 | 17.41 | 20,216 | +1.18(+7.27%) |
Oct 03, 2022 | 16.28 | 16.49 | 15.26 | 16.23 | 9,646 | +0.31(+1.95%) |
Sep 30, 2022 | 15.78 | 16.40 | 15.78 | 15.92 | 5,064 | +0.36(+2.31%) |
Sep 29, 2022 | 15.84 | 16.27 | 15.52 | 15.56 | 8,260 | -0.55(-3.41%) |
Sep 28, 2022 | 15.99 | 16.71 | 15.97 | 16.11 | 8,819 | +0.29(+1.83%) |
Sep 27, 2022 | 15.15 | 16.06 | 15.15 | 15.82 | 4,610 | +0.57(+3.74%) |
Sep 26, 2022 | 15.13 | 15.30 | 15.00 | 15.25 | 4,790 | +0.45(+3.04%) |
Sep 23, 2022 | 14.32 | 15.44 | 14.25 | 14.80 | 14,172 | +0.48(+3.35%) |
Sep 22, 2022 | 14.14 | 14.45 | 13.81 | 14.32 | 5,518 | +0.11(+0.77%) |
Sep 21, 2022 | 13.88 | 14.50 | 13.88 | 14.21 | 4,623 | -0.12(-0.84%) |
Sep 20, 2022 | 13.65 | 14.51 | 13.65 | 14.33 | 3,217 | +0.34(+2.43%) |
Sep 19, 2022 | 13.81 | 14.41 | 13.35 | 13.99 | 12,263 | +0.24(+1.75%) |
Sep 16, 2022 | 13.85 | 14.02 | 13.75 | 13.75 | 6,959 | -0.39(-2.76%) |
Sep 15, 2022 | 13.79 | 15.12 | 13.75 | 14.14 | 8,292 | +0.39(+2.84%) |
Sep 14, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 1,606 | +0.00(+0.00%) |
Sep 13, 2022 | 13.79 | 13.79 | 13.75 | 13.75 | 1,445 | -0.24(-1.72%) |
Sep 12, 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 342 | -0.01(-0.07%) |
Sep 09, 2022 | 14.02 | 14.02 | 14.00 | 14.00 | 977 | +0.00(+0.00%) |
Sep 08, 2022 | 13.84 | 14.14 | 13.84 | 14.00 | 1,213 | -0.12(-0.85%) |
Sep 07, 2022 | 13.75 | 14.12 | 13.75 | 14.12 | 685 | +0.32(+2.32%) |
Sep 06, 2022 | 13.75 | 13.80 | 13.75 | 13.80 | 628 | +0.05(+0.36%) |
Sep 02, 2022 | 14.07 | 14.07 | 13.75 | 13.75 | 10,307 | -0.14(-1.01%) |