Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.18 | 20.06 | 18.79 | 20.04 | 245,223 | +0.93(+4.89%) |
Nov 29, 2022 | 18.96 | 19.28 | 18.84 | 19.11 | 150,770 | +0.23(+1.22%) |
Nov 28, 2022 | 18.83 | 19.20 | 18.78 | 18.87 | 121,107 | -0.17(-0.91%) |
Nov 25, 2022 | 18.76 | 19.18 | 18.76 | 19.05 | 52,843 | +0.23(+1.23%) |
Nov 23, 2022 | 18.50 | 19.01 | 18.50 | 18.82 | 74,179 | +0.24(+1.30%) |
Nov 22, 2022 | 18.50 | 18.76 | 18.31 | 18.58 | 113,993 | +0.15(+0.84%) |
Nov 21, 2022 | 18.32 | 18.54 | 18.16 | 18.42 | 191,681 | -0.06(-0.31%) |
Nov 18, 2022 | 19.05 | 19.05 | 18.35 | 18.48 | 203,005 | +0.23(+1.27%) |
Nov 17, 2022 | 17.68 | 18.27 | 17.68 | 18.25 | 107,131 | +0.19(+1.07%) |
Nov 16, 2022 | 18.41 | 18.46 | 17.99 | 18.06 | 176,306 | -0.61(-3.25%) |
Nov 15, 2022 | 18.45 | 19.23 | 18.34 | 18.66 | 218,049 | +0.48(+2.65%) |
Nov 14, 2022 | 18.75 | 18.98 | 18.14 | 18.18 | 166,853 | -0.57(-3.05%) |
Nov 11, 2022 | 17.87 | 19.05 | 17.87 | 18.75 | 228,977 | +0.80(+4.45%) |
Nov 10, 2022 | 17.61 | 18.71 | 17.61 | 17.95 | 264,142 | +1.18(+7.04%) |
Nov 09, 2022 | 16.64 | 16.82 | 16.21 | 16.77 | 181,230 | -0.02(-0.11%) |
Nov 08, 2022 | 17.19 | 17.19 | 16.51 | 16.79 | 163,598 | -0.28(-1.62%) |
Nov 07, 2022 | 18.06 | 18.06 | 16.44 | 17.07 | 235,056 | -0.91(-5.08%) |
Nov 04, 2022 | 16.88 | 18.77 | 16.88 | 17.98 | 234,714 | +0.26(+1.45%) |
Nov 03, 2022 | 17.66 | 17.90 | 17.39 | 17.72 | 242,601 | -0.09(-0.48%) |
Nov 02, 2022 | 18.29 | 18.68 | 17.78 | 17.81 | 162,287 | -0.69(-3.71%) |
Nov 01, 2022 | 18.67 | 18.83 | 18.33 | 18.49 | 121,911 | -0.03(-0.15%) |
Oct 31, 2022 | 18.24 | 18.69 | 18.09 | 18.52 | 225,128 | +0.10(+0.52%) |
Oct 28, 2022 | 18.18 | 18.69 | 18.18 | 18.43 | 223,254 | +0.15(+0.83%) |
Oct 27, 2022 | 18.32 | 18.57 | 18.11 | 18.28 | 212,118 | +0.17(+0.95%) |
Oct 26, 2022 | 18.34 | 18.62 | 18.03 | 18.10 | 182,445 | -0.10(-0.57%) |
Oct 25, 2022 | 17.67 | 18.42 | 17.67 | 18.21 | 146,803 | +0.44(+2.46%) |
Oct 24, 2022 | 17.93 | 17.97 | 17.53 | 17.77 | 101,842 | +0.05(+0.27%) |
Oct 21, 2022 | 17.34 | 17.74 | 17.13 | 17.72 | 180,325 | +0.54(+3.16%) |
Oct 20, 2022 | 17.33 | 17.67 | 16.97 | 17.18 | 98,828 | -0.17(-0.99%) |
Oct 19, 2022 | 17.46 | 17.53 | 17.05 | 17.35 | 166,392 | -0.33(-1.88%) |
Oct 18, 2022 | 18.02 | 18.39 | 17.51 | 17.69 | 143,597 | +0.00(+0.00%) |
Oct 17, 2022 | 17.72 | 18.06 | 17.60 | 17.69 | 114,556 | +0.37(+2.14%) |
Oct 14, 2022 | 17.62 | 17.92 | 17.18 | 17.31 | 115,765 | -0.28(-1.57%) |
Oct 13, 2022 | 17.17 | 17.68 | 16.89 | 17.59 | 147,091 | +0.08(+0.44%) |
Oct 12, 2022 | 17.54 | 17.72 | 17.24 | 17.51 | 118,252 | +0.06(+0.33%) |
Oct 11, 2022 | 17.27 | 17.78 | 17.11 | 17.46 | 195,380 | +0.19(+1.10%) |
Oct 10, 2022 | 17.26 | 17.59 | 17.16 | 17.27 | 149,901 | -0.04(-0.22%) |
Oct 07, 2022 | 17.98 | 18.00 | 17.07 | 17.30 | 139,589 | -0.80(-4.42%) |
Oct 06, 2022 | 17.97 | 18.20 | 17.87 | 18.10 | 119,466 | +0.10(+0.53%) |
Oct 05, 2022 | 18.11 | 18.18 | 17.70 | 18.01 | 112,339 | -0.45(-2.42%) |
Oct 04, 2022 | 18.01 | 18.69 | 17.94 | 18.46 | 249,360 | +0.89(+5.04%) |
Oct 03, 2022 | 18.20 | 18.27 | 17.50 | 17.57 | 197,906 | -0.43(-2.38%) |
Sep 30, 2022 | 17.52 | 18.01 | 17.38 | 18.00 | 359,234 | +0.53(+3.05%) |
Sep 29, 2022 | 17.77 | 17.89 | 17.31 | 17.47 | 235,868 | -0.34(-1.92%) |
Sep 28, 2022 | 17.59 | 18.04 | 17.44 | 17.81 | 98,737 | +0.37(+2.13%) |
Sep 27, 2022 | 17.90 | 18.14 | 17.37 | 17.44 | 139,018 | -0.25(-1.40%) |
Sep 26, 2022 | 17.30 | 17.82 | 17.29 | 17.69 | 186,557 | +0.13(+0.76%) |
Sep 23, 2022 | 17.72 | 17.96 | 17.10 | 17.55 | 185,358 | -0.49(-2.69%) |
Sep 22, 2022 | 18.64 | 18.64 | 18.01 | 18.04 | 144,179 | -0.59(-3.17%) |
Sep 21, 2022 | 18.68 | 18.89 | 18.36 | 18.63 | 246,047 | -0.05(-0.25%) |
Sep 20, 2022 | 19.43 | 19.43 | 18.67 | 18.68 | 185,110 | -0.97(-4.94%) |
Sep 19, 2022 | 19.44 | 19.92 | 19.44 | 19.65 | 240,595 | +0.10(+0.54%) |
Sep 16, 2022 | 19.83 | 19.91 | 19.26 | 19.54 | 451,921 | -0.49(-2.42%) |
Sep 15, 2022 | 20.27 | 20.58 | 20.03 | 20.03 | 188,313 | -0.26(-1.27%) |
Sep 14, 2022 | 20.75 | 20.77 | 20.18 | 20.28 | 174,078 | -0.39(-1.89%) |
Sep 13, 2022 | 21.26 | 21.26 | 20.58 | 20.67 | 136,850 | -1.05(-4.82%) |
Sep 12, 2022 | 21.62 | 21.97 | 21.45 | 21.72 | 114,936 | +0.31(+1.47%) |
Sep 09, 2022 | 20.98 | 21.52 | 20.96 | 21.41 | 147,212 | +0.68(+3.26%) |
Sep 08, 2022 | 20.67 | 20.98 | 20.32 | 20.73 | 213,572 | -0.07(-0.32%) |
Sep 07, 2022 | 20.11 | 20.84 | 20.03 | 20.80 | 198,867 | +0.72(+3.60%) |
Sep 06, 2022 | 21.71 | 21.71 | 19.99 | 20.07 | 215,379 | -1.33(-6.22%) |
Sep 02, 2022 | 22.01 | 22.04 | 21.36 | 21.41 | 136,061 | -0.25(-1.14%) |