Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.63 | 22.68 | 21.21 | 22.47 | 3,356 | +0.84(+3.88%) |
Nov 29, 2022 | 22.05 | 22.05 | 20.58 | 21.63 | 3,350 | +0.21(+0.98%) |
Nov 28, 2022 | 21.42 | 21.89 | 21.21 | 21.42 | 2,246 | -0.21(-0.97%) |
Nov 25, 2022 | 22.26 | 22.26 | 21.21 | 21.63 | 1,089 | +0.42(+1.98%) |
Nov 23, 2022 | 21.42 | 22.26 | 21.00 | 21.21 | 4,219 | +0.21(+1.00%) |
Nov 22, 2022 | 21.21 | 21.63 | 21.00 | 21.00 | 1,586 | +0.00(+0.00%) |
Nov 21, 2022 | 21.00 | 22.05 | 21.00 | 21.00 | 2,060 | -1.05(-4.76%) |
Nov 18, 2022 | 22.26 | 22.50 | 22.05 | 22.05 | 2,055 | -0.21(-0.94%) |
Nov 17, 2022 | 21.63 | 22.47 | 21.42 | 22.26 | 2,457 | +0.84(+3.92%) |
Nov 16, 2022 | 21.00 | 22.05 | 21.00 | 21.42 | 2,553 | -0.84(-3.77%) |
Nov 15, 2022 | 22.68 | 23.10 | 22.26 | 22.26 | 6,482 | +0.42(+1.92%) |
Nov 14, 2022 | 21.21 | 22.05 | 21.21 | 21.84 | 3,388 | +0.21(+0.97%) |
Nov 11, 2022 | 21.63 | 22.26 | 21.21 | 21.63 | 4,101 | -0.21(-0.96%) |
Nov 10, 2022 | 21.21 | 22.68 | 20.79 | 21.84 | 2,162 | +1.12(+5.38%) |
Nov 09, 2022 | 22.05 | 22.26 | 20.16 | 20.72 | 6,260 | -1.96(-8.62%) |
Nov 08, 2022 | 22.68 | 22.81 | 21.63 | 22.68 | 4,181 | +0.00(+0.00%) |
Nov 07, 2022 | 23.52 | 23.70 | 22.47 | 22.68 | 3,105 | -1.05(-4.42%) |
Nov 04, 2022 | 23.52 | 24.15 | 23.52 | 23.73 | 2,307 | +0.63(+2.73%) |
Nov 03, 2022 | 24.36 | 24.36 | 23.10 | 23.10 | 1,505 | -0.84(-3.51%) |
Nov 02, 2022 | 24.36 | 24.36 | 23.10 | 23.94 | 5,437 | +0.84(+3.64%) |
Nov 01, 2022 | 22.89 | 23.94 | 22.89 | 23.10 | 1,914 | -0.63(-2.65%) |
Oct 31, 2022 | 23.73 | 24.36 | 23.31 | 23.73 | 4,779 | +0.42(+1.80%) |
Oct 28, 2022 | 23.73 | 24.57 | 22.89 | 23.31 | 2,742 | -1.26(-5.13%) |
Oct 27, 2022 | 23.73 | 24.78 | 23.73 | 24.57 | 2,614 | +0.63(+2.63%) |
Oct 26, 2022 | 23.94 | 24.86 | 23.73 | 23.94 | 2,907 | -0.42(-1.72%) |
Oct 25, 2022 | 24.15 | 25.62 | 23.73 | 24.36 | 8,404 | +0.00(+0.00%) |
Oct 24, 2022 | 24.15 | 24.78 | 22.89 | 24.36 | 8,548 | +0.21(+0.87%) |
Oct 21, 2022 | 24.15 | 25.41 | 23.84 | 24.15 | 13,332 | -1.05(-4.17%) |
Oct 20, 2022 | 26.04 | 26.88 | 24.15 | 25.20 | 20,968 | -0.63(-2.44%) |
Oct 19, 2022 | 35.28 | 35.45 | 23.52 | 25.83 | 60,407 | -7.77(-23.13%) |
Oct 18, 2022 | 30.45 | 35.28 | 29.40 | 33.60 | 70,470 | +3.57(+11.89%) |
Oct 17, 2022 | 25.20 | 30.24 | 25.14 | 30.03 | 35,342 | +4.83(+19.17%) |
Oct 14, 2022 | 23.73 | 25.83 | 23.31 | 25.20 | 6,770 | +1.05(+4.35%) |
Oct 13, 2022 | 23.73 | 24.57 | 23.31 | 24.15 | 7,556 | -0.84(-3.36%) |
Oct 12, 2022 | 22.26 | 26.25 | 22.12 | 24.99 | 15,239 | +2.73(+12.26%) |
Oct 11, 2022 | 21.84 | 22.83 | 21.42 | 22.26 | 3,258 | -0.42(-1.85%) |
Oct 10, 2022 | 21.84 | 22.89 | 21.63 | 22.68 | 1,483 | +0.42(+1.89%) |
Oct 07, 2022 | 22.47 | 23.31 | 22.05 | 22.26 | 2,566 | -0.63(-2.75%) |
Oct 06, 2022 | 22.47 | 22.89 | 21.25 | 22.89 | 3,482 | +1.47(+6.86%) |
Oct 05, 2022 | 22.05 | 22.09 | 21.00 | 21.42 | 2,989 | -0.84(-3.77%) |
Oct 04, 2022 | 23.10 | 23.31 | 21.84 | 22.26 | 3,240 | -0.63(-2.75%) |
Oct 03, 2022 | 20.79 | 23.52 | 20.79 | 22.89 | 5,245 | +1.68(+7.92%) |
Sep 30, 2022 | 21.00 | 22.26 | 20.79 | 21.21 | 3,061 | -0.42(-1.94%) |
Sep 29, 2022 | 21.84 | 22.05 | 19.95 | 21.63 | 5,388 | +0.00(+0.00%) |
Sep 28, 2022 | 20.79 | 22.05 | 21.21 | 21.63 | 2,563 | +0.21(+0.98%) |
Sep 27, 2022 | 21.84 | 22.53 | 20.52 | 21.42 | 5,345 | +0.00(+0.00%) |
Sep 26, 2022 | 22.05 | 22.26 | 21.00 | 21.42 | 4,231 | -0.84(-3.77%) |
Sep 23, 2022 | 22.26 | 23.73 | 21.42 | 22.26 | 5,390 | -0.31(-1.40%) |
Sep 22, 2022 | 24.57 | 24.59 | 22.26 | 22.57 | 6,112 | -0.95(-4.02%) |
Sep 21, 2022 | 24.15 | 24.56 | 23.52 | 23.52 | 7,171 | -1.05(-4.27%) |
Sep 20, 2022 | 24.36 | 25.20 | 23.93 | 24.57 | 2,490 | +0.21(+0.86%) |
Sep 19, 2022 | 24.15 | 25.20 | 24.15 | 24.36 | 4,207 | -0.84(-3.33%) |
Sep 16, 2022 | 24.15 | 25.41 | 23.52 | 25.20 | 9,395 | +0.84(+3.45%) |
Sep 15, 2022 | 24.99 | 25.41 | 23.73 | 24.36 | 6,980 | -0.42(-1.69%) |
Sep 14, 2022 | 23.73 | 25.20 | 23.73 | 24.78 | 4,838 | +0.21(+0.85%) |
Sep 13, 2022 | 25.20 | 25.20 | 23.31 | 24.57 | 10,556 | -0.84(-3.31%) |
Sep 12, 2022 | 25.20 | 25.62 | 24.36 | 25.41 | 11,965 | -0.21(-0.82%) |
Sep 09, 2022 | 25.20 | 26.25 | 24.36 | 25.62 | 17,831 | +0.21(+0.83%) |
Sep 08, 2022 | 24.78 | 25.41 | 23.94 | 25.41 | 15,111 | +0.63(+2.54%) |
Sep 07, 2022 | 23.52 | 25.20 | 23.52 | 24.78 | 10,800 | +0.42(+1.72%) |
Sep 06, 2022 | 24.36 | 25.41 | 23.52 | 24.36 | 12,039 | +0.00(+0.00%) |
Sep 02, 2022 | 24.99 | 25.62 | 23.52 | 24.36 | 23,920 | -1.05(-4.13%) |