Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.43 | 20.71 | 20.29 | 20.65 | 848,380 | +0.27(+1.34%) |
Nov 29, 2022 | 20.26 | 20.43 | 20.26 | 20.38 | 215,426 | +0.15(+0.75%) |
Nov 28, 2022 | 20.32 | 20.38 | 20.18 | 20.22 | 671,397 | -0.19(-0.92%) |
Nov 25, 2022 | 20.32 | 20.46 | 20.32 | 20.41 | 250,769 | +0.08(+0.37%) |
Nov 23, 2022 | 20.14 | 20.34 | 20.14 | 20.34 | 198,611 | +0.16(+0.79%) |
Nov 22, 2022 | 20.04 | 20.18 | 20.01 | 20.18 | 155,445 | +0.30(+1.52%) |
Nov 21, 2022 | 19.79 | 19.89 | 19.75 | 19.88 | 339,877 | -0.05(-0.24%) |
Nov 18, 2022 | 19.96 | 20.00 | 19.89 | 19.92 | 355,507 | +0.05(+0.24%) |
Nov 17, 2022 | 19.64 | 19.88 | 19.63 | 19.88 | 237,699 | -0.07(-0.33%) |
Nov 16, 2022 | 19.95 | 19.98 | 19.85 | 19.94 | 703,247 | +0.05(+0.24%) |
Nov 15, 2022 | 20.04 | 20.05 | 19.70 | 19.89 | 651,962 | +0.09(+0.48%) |
Nov 14, 2022 | 19.86 | 19.93 | 19.76 | 19.80 | 174,120 | -0.07(-0.33%) |
Nov 11, 2022 | 19.72 | 19.88 | 19.59 | 19.87 | 537,826 | +0.25(+1.30%) |
Nov 10, 2022 | 19.43 | 19.61 | 19.29 | 19.61 | 299,978 | +0.84(+4.47%) |
Nov 09, 2022 | 18.97 | 19.01 | 18.77 | 18.77 | 192,222 | -0.18(-0.95%) |
Nov 08, 2022 | 18.94 | 19.05 | 18.82 | 18.95 | 287,084 | +0.19(+1.00%) |
Nov 07, 2022 | 18.81 | 18.82 | 18.70 | 18.76 | 236,951 | +0.06(+0.30%) |
Nov 04, 2022 | 18.55 | 18.71 | 18.42 | 18.71 | 268,529 | +0.73(+4.04%) |
Nov 03, 2022 | 17.89 | 18.02 | 17.85 | 17.98 | 240,761 | -0.11(-0.63%) |
Nov 02, 2022 | 18.37 | 18.07 | 18.09 | 346,515 | -0.25(-1.34%) | |
Nov 01, 2022 | 18.54 | 18.54 | 18.24 | 18.34 | 342,659 | +0.19(+1.04%) |
Oct 31, 2022 | 18.10 | 18.18 | 18.09 | 18.15 | 263,216 | -0.10(-0.57%) |
Oct 28, 2022 | 18.13 | 18.25 | 18.07 | 18.25 | 537,134 | +0.08(+0.47%) |
Oct 27, 2022 | 18.25 | 18.31 | 18.12 | 18.17 | 505,231 | -0.10(-0.57%) |
Oct 26, 2022 | 18.07 | 18.36 | 18.07 | 18.27 | 254,537 | +0.20(+1.10%) |
Oct 25, 2022 | 17.85 | 18.07 | 17.84 | 18.07 | 168,232 | +0.29(+1.64%) |
Oct 24, 2022 | 17.74 | 17.85 | 17.66 | 17.78 | 609,782 | +0.00(+0.00%) |
Oct 21, 2022 | 17.34 | 17.78 | 17.24 | 17.78 | 463,210 | +0.35(+2.00%) |
Oct 20, 2022 | 17.50 | 17.61 | 17.36 | 17.43 | 340,430 | -0.06(-0.32%) |
Oct 19, 2022 | 17.49 | 17.54 | 17.34 | 17.49 | 177,624 | -0.13(-0.75%) |
Oct 18, 2022 | 17.77 | 17.77 | 17.49 | 17.62 | 282,551 | +0.07(+0.38%) |
Oct 17, 2022 | 17.51 | 17.62 | 17.51 | 17.56 | 191,338 | +0.40(+2.31%) |
Oct 14, 2022 | 17.51 | 17.51 | 17.13 | 17.16 | 245,864 | -0.25(-1.46%) |
Oct 13, 2022 | 16.92 | 17.47 | 16.83 | 17.41 | 512,215 | +0.33(+1.93%) |
Oct 12, 2022 | 17.12 | 17.14 | 17.06 | 17.08 | 480,682 | -0.06(-0.33%) |
Oct 11, 2022 | 17.23 | 17.42 | 17.12 | 17.14 | 290,892 | -0.18(-1.03%) |
Oct 10, 2022 | 17.37 | 17.38 | 17.24 | 17.32 | 1,324,798 | +0.01(+0.05%) |
Oct 07, 2022 | 17.43 | 17.44 | 17.24 | 17.31 | 427,436 | -0.19(-1.08%) |
Oct 06, 2022 | 17.65 | 17.65 | 17.44 | 17.50 | 147,199 | -0.34(-1.90%) |
Oct 05, 2022 | 17.76 | 17.91 | 17.63 | 17.84 | 211,642 | -0.25(-1.36%) |
Oct 04, 2022 | 17.86 | 18.08 | 17.85 | 18.08 | 230,094 | +0.58(+3.34%) |
Oct 03, 2022 | 17.39 | 17.54 | 17.31 | 17.50 | 1,275,209 | +0.36(+2.09%) |
Sep 30, 2022 | 17.18 | 17.31 | 17.09 | 17.14 | 669,985 | -0.08(-0.49%) |
Sep 29, 2022 | 17.30 | 17.30 | 17.02 | 17.23 | 389,300 | -0.08(-0.49%) |
Sep 28, 2022 | 16.95 | 17.36 | 16.92 | 17.31 | 465,362 | +0.31(+1.83%) |
Sep 27, 2022 | 17.17 | 17.29 | 16.93 | 17.00 | 921,319 | -0.12(-0.72%) |
Sep 26, 2022 | 17.21 | 17.31 | 17.03 | 17.12 | 1,453,178 | -0.35(-2.00%) |
Sep 23, 2022 | 17.71 | 17.71 | 17.33 | 17.47 | 1,776,329 | -0.64(-3.54%) |
Sep 22, 2022 | 18.11 | 18.18 | 18.01 | 18.11 | 621,340 | +0.08(+0.47%) |
Sep 21, 2022 | 18.32 | 18.35 | 18.02 | 18.03 | 360,899 | -0.26(-1.44%) |
Sep 20, 2022 | 18.43 | 18.43 | 18.18 | 18.29 | 452,834 | -0.31(-1.67%) |
Sep 19, 2022 | 18.34 | 18.60 | 18.34 | 18.60 | 526,180 | +0.15(+0.82%) |
Sep 16, 2022 | 18.56 | 18.56 | 18.40 | 18.45 | 626,820 | -0.12(-0.66%) |
Sep 15, 2022 | 18.60 | 18.70 | 18.54 | 18.58 | 372,423 | -0.10(-0.55%) |
Sep 14, 2022 | 18.74 | 18.74 | 18.59 | 18.68 | 331,414 | -0.05(-0.25%) |
Sep 13, 2022 | 19.05 | 19.05 | 18.70 | 18.72 | 226,313 | -0.53(-2.76%) |
Sep 12, 2022 | 19.30 | 19.35 | 19.22 | 19.26 | 134,705 | +0.29(+1.52%) |
Sep 09, 2022 | 18.88 | 18.98 | 18.86 | 18.97 | 175,205 | +0.47(+2.57%) |
Sep 08, 2022 | 18.31 | 18.50 | 18.27 | 18.49 | 260,736 | +0.02(+0.10%) |
Sep 07, 2022 | 18.30 | 18.48 | 18.20 | 18.47 | 790,783 | +0.11(+0.61%) |
Sep 06, 2022 | 18.53 | 18.53 | 18.31 | 18.36 | 494,333 | -0.05(-0.25%) |
Sep 02, 2022 | 18.64 | 18.74 | 18.35 | 18.41 | 243,925 | -0.06(-0.30%) |