Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.78 | 19.27 | 18.65 | 19.27 | 8,722 | +0.93(+5.07%) |
Nov 29, 2022 | 18.41 | 18.52 | 18.34 | 18.34 | 14,363 | -0.35(-1.87%) |
Nov 28, 2022 | 18.95 | 19.00 | 18.69 | 18.69 | 33,635 | -0.22(-1.19%) |
Nov 25, 2022 | 18.87 | 18.91 | 18.87 | 18.91 | 929 | +0.40(+2.16%) |
Nov 23, 2022 | 18.23 | 18.52 | 18.23 | 18.52 | 1,321 | +0.14(+0.73%) |
Nov 22, 2022 | 17.95 | 18.38 | 17.93 | 18.38 | 2,202 | +0.44(+2.45%) |
Nov 21, 2022 | 17.93 | 17.94 | 17.86 | 17.94 | 1,000 | +0.33(+1.87%) |
Nov 17, 2022 | 17.61 | 237 | -0.12(-0.68%) | |||
Nov 16, 2022 | 18.05 | 18.05 | 17.73 | 17.73 | 1,696 | -0.43(-2.37%) |
Nov 15, 2022 | 18.34 | 18.34 | 18.16 | 18.16 | 913 | -0.04(-0.22%) |
Nov 14, 2022 | 18.23 | 18.33 | 18.20 | 18.20 | 2,443 | -0.45(-2.43%) |
Nov 11, 2022 | 18.00 | 18.65 | 18.00 | 18.65 | 493 | +1.11(+6.31%) |
Nov 10, 2022 | 17.43 | 17.78 | 17.13 | 17.55 | 7,198 | +1.60(+10.02%) |
Nov 09, 2022 | 16.09 | 16.09 | 15.95 | 15.95 | 684 | -0.38(-2.33%) |
Nov 08, 2022 | 16.33 | 16.43 | 16.26 | 16.33 | 1,451 | +0.26(+1.65%) |
Nov 07, 2022 | 15.99 | 16.07 | 15.87 | 16.07 | 8,751 | +0.18(+1.10%) |
Nov 04, 2022 | 15.75 | 15.91 | 15.59 | 15.89 | 6,506 | +0.71(+4.68%) |
Nov 03, 2022 | 14.86 | 15.28 | 14.86 | 15.18 | 4,965 | -0.50(-3.19%) |
Nov 02, 2022 | 15.92 | 15.93 | 15.68 | 15.68 | 2,063 | -0.74(-4.51%) |
Nov 01, 2022 | 16.68 | 16.68 | 16.23 | 16.42 | 3,285 | +0.26(+1.61%) |
Oct 31, 2022 | 16.07 | 16.18 | 16.02 | 16.16 | 5,708 | -0.37(-2.21%) |
Oct 28, 2022 | 16.35 | 16.53 | 16.21 | 16.53 | 2,385 | -0.00(-0.02%) |
Oct 27, 2022 | 16.42 | 16.74 | 16.42 | 16.53 | 2,191 | +0.42(+2.61%) |
Oct 26, 2022 | 16.15 | 16.28 | 16.08 | 16.11 | 2,982 | +0.06(+0.37%) |
Oct 25, 2022 | 15.95 | 16.20 | 15.90 | 16.05 | 2,556 | +0.73(+4.77%) |
Oct 24, 2022 | 15.15 | 15.39 | 15.10 | 15.32 | 5,648 | +0.52(+3.51%) |
Oct 21, 2022 | 14.43 | 14.80 | 14.40 | 14.80 | 12,655 | -0.94(-5.96%) |
Oct 20, 2022 | 15.78 | 15.88 | 15.74 | 15.74 | 842 | -0.35(-2.16%) |
Oct 19, 2022 | 16.26 | 16.26 | 15.96 | 16.09 | 3,307 | -0.55(-3.31%) |
Oct 18, 2022 | 16.49 | 16.64 | 16.46 | 16.64 | 821 | +0.40(+2.43%) |
Oct 17, 2022 | 16.11 | 16.24 | 15.97 | 16.24 | 3,459 | +0.66(+4.27%) |
Oct 14, 2022 | 16.04 | 16.04 | 15.44 | 15.57 | 8,894 | +0.14(+0.94%) |
Oct 13, 2022 | 15.05 | 15.93 | 14.90 | 15.43 | 12,644 | +0.01(+0.06%) |
Oct 12, 2022 | 15.37 | 15.42 | 15.20 | 15.42 | 3,120 | +0.27(+1.78%) |
Oct 11, 2022 | 14.95 | 15.21 | 14.80 | 15.15 | 3,957 | -0.40(-2.57%) |
Oct 10, 2022 | 15.51 | 15.55 | 15.34 | 15.55 | 2,974 | -0.24(-1.51%) |
Oct 07, 2022 | 16.16 | 16.16 | 15.79 | 15.79 | 5,401 | -0.87(-5.21%) |
Oct 06, 2022 | 17.04 | 17.12 | 16.59 | 16.66 | 6,960 | -2.68(-13.88%) |
Oct 05, 2022 | 19.19 | 19.34 | 18.89 | 19.34 | 6,129 | -0.03(-0.15%) |
Oct 04, 2022 | 18.90 | 19.37 | 18.83 | 19.37 | 1,937 | +1.41(+7.85%) |
Oct 03, 2022 | 17.69 | 18.14 | 17.67 | 17.96 | 2,843 | +0.37(+2.10%) |
Sep 30, 2022 | 17.82 | 17.93 | 17.55 | 17.59 | 1,845 | +0.08(+0.46%) |
Sep 29, 2022 | 17.14 | 17.51 | 17.02 | 17.51 | 2,082 | +0.60(+3.55%) |
Sep 28, 2022 | 16.80 | 17.35 | 16.80 | 16.91 | 9,194 | +0.22(+1.32%) |
Sep 27, 2022 | 17.01 | 17.01 | 16.69 | 16.69 | 1,214 | -0.43(-2.51%) |
Sep 26, 2022 | 17.07 | 17.21 | 16.90 | 17.12 | 3,312 | +0.16(+0.94%) |
Sep 23, 2022 | 17.68 | 17.68 | 16.92 | 16.96 | 2,681 | -0.80(-4.50%) |
Sep 22, 2022 | 18.00 | 18.10 | 17.76 | 17.76 | 5,228 | -0.43(-2.36%) |
Sep 21, 2022 | 18.52 | 18.52 | 18.19 | 18.19 | 7,211 | -0.26(-1.44%) |
Sep 20, 2022 | 18.75 | 18.75 | 18.23 | 18.45 | 668 | -0.22(-1.15%) |
Sep 19, 2022 | 18.44 | 18.67 | 18.44 | 18.67 | 4,651 | -0.81(-4.16%) |
Sep 16, 2022 | 19.40 | 19.75 | 19.24 | 19.48 | 2,812 | -2.70(-12.17%) |
Sep 15, 2022 | 22.32 | 22.80 | 22.18 | 22.18 | 4,114 | +0.35(+1.60%) |
Sep 14, 2022 | 21.74 | 22.23 | 21.74 | 21.83 | 3,570 | -0.46(-2.06%) |
Sep 13, 2022 | 22.77 | 22.98 | 22.29 | 22.29 | 8,003 | -1.19(-5.07%) |
Sep 12, 2022 | 23.46 | 23.81 | 23.46 | 23.48 | 1,895 | -0.04(-0.17%) |
Sep 09, 2022 | 23.24 | 23.59 | 23.17 | 23.52 | 8,119 | +0.78(+3.43%) |
Sep 08, 2022 | 22.07 | 22.87 | 22.07 | 22.74 | 6,731 | +0.14(+0.62%) |
Sep 07, 2022 | 22.10 | 22.60 | 22.10 | 22.60 | 6,323 | +0.54(+2.45%) |
Sep 06, 2022 | 22.48 | 22.49 | 22.03 | 22.06 | 5,225 | +0.12(+0.55%) |
Sep 02, 2022 | 22.53 | 22.53 | 21.94 | 21.94 | 7,070 | -0.55(-2.45%) |