Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.39 | 16.64 | 15.19 | 16.48 | 3,169,455 | +1.18(+7.71%) |
Nov 29, 2022 | 15.07 | 15.34 | 14.78 | 15.30 | 3,350,674 | +0.29(+1.93%) |
Nov 28, 2022 | 15.45 | 16.12 | 15.01 | 15.01 | 1,098,870 | -0.62(-3.97%) |
Nov 25, 2022 | 15.50 | 15.80 | 15.33 | 15.63 | 422,960 | +0.21(+1.36%) |
Nov 23, 2022 | 14.88 | 15.66 | 14.64 | 15.42 | 764,554 | +0.56(+3.77%) |
Nov 22, 2022 | 14.89 | 14.98 | 14.34 | 14.86 | 744,938 | +0.05(+0.34%) |
Nov 21, 2022 | 14.85 | 15.01 | 14.24 | 14.81 | 1,535,136 | -0.25(-1.66%) |
Nov 18, 2022 | 15.86 | 15.97 | 15.00 | 15.06 | 730,657 | -0.53(-3.40%) |
Nov 17, 2022 | 15.80 | 16.18 | 15.52 | 15.59 | 815,220 | -0.71(-4.36%) |
Nov 16, 2022 | 17.01 | 17.12 | 16.18 | 16.30 | 1,490,834 | -1.03(-5.94%) |
Nov 15, 2022 | 17.75 | 18.14 | 17.25 | 17.33 | 1,008,154 | +0.30(+1.76%) |
Nov 14, 2022 | 17.44 | 17.63 | 17.03 | 17.03 | 972,061 | -0.68(-3.84%) |
Nov 11, 2022 | 16.42 | 17.94 | 15.93 | 17.71 | 1,662,625 | +1.44(+8.85%) |
Nov 10, 2022 | 15.45 | 16.38 | 15.30 | 16.27 | 3,182,078 | +2.12(+14.98%) |
Nov 09, 2022 | 15.00 | 15.00 | 13.93 | 14.15 | 1,335,062 | -0.97(-6.42%) |
Nov 08, 2022 | 15.21 | 15.59 | 14.73 | 15.12 | 1,003,738 | +0.06(+0.40%) |
Nov 07, 2022 | 15.17 | 15.33 | 14.60 | 15.06 | 1,803,493 | +0.07(+0.47%) |
Nov 04, 2022 | 15.16 | 15.20 | 14.41 | 14.99 | 2,415,292 | +0.38(+2.60%) |
Nov 03, 2022 | 17.55 | 17.66 | 14.55 | 14.61 | 4,450,670 | -3.33(-18.56%) |
Nov 02, 2022 | 19.10 | 17.94 | 17.94 | 1,687,012 | -1.09(-5.73%) | |
Nov 01, 2022 | 19.77 | 19.99 | 18.86 | 19.03 | 932,427 | -0.13(-0.68%) |
Oct 31, 2022 | 19.03 | 19.46 | 18.89 | 19.16 | 622,605 | -0.15(-0.78%) |
Oct 28, 2022 | 18.55 | 19.32 | 18.47 | 19.31 | 930,143 | +0.62(+3.32%) |
Oct 27, 2022 | 19.03 | 19.73 | 18.56 | 18.69 | 1,082,278 | -0.06(-0.32%) |
Oct 26, 2022 | 18.22 | 19.59 | 17.90 | 18.75 | 988,648 | +0.23(+1.24%) |
Oct 25, 2022 | 18.28 | 19.32 | 18.21 | 18.52 | 1,529,800 | +0.44(+2.43%) |
Oct 24, 2022 | 18.12 | 18.14 | 17.14 | 18.08 | 830,250 | +0.03(+0.17%) |
Oct 21, 2022 | 17.77 | 18.10 | 17.20 | 18.05 | 1,283,341 | +0.17(+0.95%) |
Oct 20, 2022 | 17.25 | 18.49 | 17.24 | 17.88 | 774,681 | +0.55(+3.17%) |
Oct 19, 2022 | 17.96 | 18.09 | 17.23 | 17.33 | 974,591 | -1.05(-5.71%) |
Oct 18, 2022 | 19.29 | 19.39 | 18.19 | 18.38 | 960,286 | -0.01(-0.05%) |
Oct 17, 2022 | 17.71 | 18.84 | 17.53 | 18.39 | 1,075,062 | +1.52(+9.01%) |
Oct 14, 2022 | 17.60 | 17.84 | 16.80 | 16.87 | 1,431,677 | -0.31(-1.80%) |
Oct 13, 2022 | 16.00 | 17.43 | 15.56 | 17.18 | 1,301,422 | +0.12(+0.70%) |
Oct 12, 2022 | 17.44 | 17.64 | 16.59 | 17.06 | 838,926 | -0.36(-2.07%) |
Oct 11, 2022 | 17.30 | 17.74 | 16.53 | 17.42 | 878,840 | -0.09(-0.51%) |
Oct 10, 2022 | 17.69 | 17.88 | 17.02 | 17.51 | 712,406 | -0.36(-2.01%) |
Oct 07, 2022 | 19.17 | 19.29 | 17.66 | 17.87 | 1,233,436 | -1.81(-9.20%) |
Oct 06, 2022 | 19.57 | 20.00 | 19.15 | 19.68 | 1,043,360 | +0.16(+0.82%) |
Oct 05, 2022 | 19.31 | 19.61 | 18.71 | 19.52 | 1,453,166 | -0.50(-2.50%) |
Oct 04, 2022 | 18.93 | 20.28 | 18.93 | 20.02 | 1,256,343 | +1.78(+9.76%) |
Oct 03, 2022 | 17.98 | 18.47 | 17.69 | 18.24 | 865,426 | +0.66(+3.75%) |
Sep 30, 2022 | 17.91 | 18.81 | 17.55 | 17.58 | 715,850 | -0.47(-2.60%) |
Sep 29, 2022 | 18.19 | 18.25 | 17.72 | 18.05 | 768,037 | -0.58(-3.11%) |
Sep 28, 2022 | 17.24 | 18.74 | 17.10 | 18.63 | 940,922 | +1.51(+8.82%) |
Sep 27, 2022 | 16.67 | 17.18 | 16.61 | 17.12 | 917,252 | +0.84(+5.16%) |
Sep 26, 2022 | 16.65 | 17.53 | 16.16 | 16.28 | 1,145,765 | -0.55(-3.27%) |
Sep 23, 2022 | 16.75 | 16.97 | 16.49 | 16.83 | 1,184,564 | -0.28(-1.64%) |
Sep 22, 2022 | 18.07 | 18.07 | 17.00 | 17.11 | 1,123,470 | -1.05(-5.78%) |
Sep 21, 2022 | 17.97 | 19.02 | 17.50 | 18.16 | 1,266,492 | +0.30(+1.68%) |
Sep 20, 2022 | 17.65 | 17.96 | 17.40 | 17.86 | 636,182 | -0.09(-0.50%) |
Sep 19, 2022 | 17.99 | 18.23 | 17.47 | 17.95 | 746,448 | -0.38(-2.07%) |
Sep 16, 2022 | 18.63 | 18.66 | 18.06 | 18.33 | 1,092,542 | -0.83(-4.33%) |
Sep 15, 2022 | 18.90 | 20.16 | 18.73 | 19.16 | 1,035,146 | -0.01(-0.05%) |
Sep 14, 2022 | 18.68 | 19.18 | 18.45 | 19.17 | 464,335 | +0.41(+2.19%) |
Sep 13, 2022 | 19.26 | 19.54 | 18.63 | 18.76 | 1,120,294 | -1.91(-9.24%) |
Sep 12, 2022 | 20.39 | 20.72 | 19.79 | 20.67 | 1,120,368 | +0.56(+2.78%) |
Sep 09, 2022 | 18.95 | 20.20 | 18.93 | 20.11 | 1,805,454 | +1.47(+7.89%) |
Sep 08, 2022 | 17.41 | 18.64 | 17.15 | 18.64 | 1,275,310 | +0.88(+4.95%) |
Sep 07, 2022 | 17.56 | 18.05 | 17.21 | 17.76 | 1,043,299 | +0.11(+0.62%) |
Sep 06, 2022 | 17.88 | 17.97 | 17.41 | 17.65 | 784,765 | -0.11(-0.62%) |
Sep 02, 2022 | 18.60 | 18.63 | 17.75 | 17.76 | 846,069 | -0.46(-2.52%) |