Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.90 | 18.32 | 17.41 | 18.18 | 981,984 | +0.41(+2.31%) |
Nov 29, 2022 | 16.78 | 17.88 | 16.44 | 17.77 | 486,450 | +1.07(+6.41%) |
Nov 28, 2022 | 17.09 | 17.46 | 16.57 | 16.70 | 670,768 | -0.45(-2.62%) |
Nov 25, 2022 | 17.18 | 17.23 | 16.65 | 17.15 | 277,915 | -0.05(-0.29%) |
Nov 23, 2022 | 17.53 | 17.98 | 17.14 | 17.20 | 441,711 | -0.51(-2.88%) |
Nov 22, 2022 | 17.38 | 18.21 | 17.10 | 17.71 | 765,845 | +0.41(+2.37%) |
Nov 21, 2022 | 17.33 | 17.76 | 16.54 | 17.30 | 573,174 | -0.27(-1.54%) |
Nov 18, 2022 | 17.33 | 17.67 | 16.77 | 17.57 | 744,602 | +0.57(+3.35%) |
Nov 17, 2022 | 17.63 | 17.63 | 15.96 | 17.00 | 874,811 | -0.47(-2.69%) |
Nov 16, 2022 | 20.13 | 20.26 | 17.34 | 17.47 | 602,252 | -2.87(-14.11%) |
Nov 15, 2022 | 21.29 | 21.29 | 20.11 | 20.34 | 465,947 | -0.40(-1.93%) |
Nov 14, 2022 | 21.37 | 21.80 | 20.13 | 20.74 | 873,821 | -0.53(-2.49%) |
Nov 11, 2022 | 20.90 | 21.87 | 20.84 | 21.27 | 1,049,906 | +0.49(+2.36%) |
Nov 10, 2022 | 20.00 | 21.21 | 19.47 | 20.78 | 1,033,193 | +1.26(+6.45%) |
Nov 09, 2022 | 19.10 | 19.77 | 18.47 | 19.52 | 383,386 | +0.24(+1.24%) |
Nov 08, 2022 | 19.30 | 19.76 | 18.79 | 19.28 | 372,007 | +0.12(+0.63%) |
Nov 07, 2022 | 18.00 | 19.40 | 18.00 | 19.16 | 628,314 | +1.29(+7.22%) |
Nov 04, 2022 | 18.43 | 19.00 | 17.30 | 17.87 | 628,542 | -0.28(-1.54%) |
Nov 03, 2022 | 17.25 | 18.25 | 16.51 | 18.15 | 795,037 | +0.89(+5.16%) |
Nov 02, 2022 | 17.01 | 18.00 | 16.70 | 17.26 | 670,678 | +0.27(+1.59%) |
Nov 01, 2022 | 16.73 | 17.24 | 16.48 | 16.99 | 415,794 | +0.50(+3.03%) |
Oct 31, 2022 | 17.00 | 17.21 | 16.43 | 16.49 | 512,670 | -0.70(-4.07%) |
Oct 28, 2022 | 16.35 | 17.29 | 16.10 | 17.19 | 405,082 | +0.99(+6.11%) |
Oct 27, 2022 | 17.07 | 17.07 | 16.17 | 16.20 | 235,272 | -0.71(-4.20%) |
Oct 26, 2022 | 16.33 | 17.48 | 16.33 | 16.91 | 275,370 | +0.63(+3.87%) |
Oct 25, 2022 | 15.93 | 16.90 | 15.93 | 16.28 | 343,645 | +0.36(+2.26%) |
Oct 24, 2022 | 17.43 | 17.56 | 15.76 | 15.92 | 305,798 | -1.41(-8.14%) |
Oct 21, 2022 | 16.65 | 17.36 | 16.36 | 17.33 | 358,483 | +0.82(+4.97%) |
Oct 20, 2022 | 16.23 | 16.68 | 16.16 | 16.51 | 215,430 | +0.39(+2.42%) |
Oct 19, 2022 | 16.65 | 16.65 | 15.86 | 16.12 | 460,894 | -0.71(-4.22%) |
Oct 18, 2022 | 16.81 | 17.13 | 16.17 | 16.83 | 785,631 | +0.54(+3.31%) |
Oct 17, 2022 | 16.73 | 16.86 | 15.51 | 16.29 | 391,477 | -0.32(-1.93%) |
Oct 14, 2022 | 16.99 | 17.28 | 16.40 | 16.61 | 350,140 | -0.19(-1.13%) |
Oct 13, 2022 | 15.47 | 16.86 | 14.58 | 16.80 | 450,404 | +0.88(+5.53%) |
Oct 12, 2022 | 15.40 | 16.20 | 14.91 | 15.92 | 353,230 | +0.53(+3.44%) |
Oct 11, 2022 | 14.51 | 15.86 | 14.43 | 15.39 | 380,603 | +0.81(+5.56%) |
Oct 10, 2022 | 14.73 | 15.15 | 14.50 | 14.58 | 423,868 | -0.32(-2.15%) |
Oct 07, 2022 | 15.57 | 15.57 | 14.81 | 14.90 | 353,334 | -0.80(-5.10%) |
Oct 06, 2022 | 15.20 | 15.93 | 14.98 | 15.70 | 355,529 | +0.50(+3.29%) |
Oct 05, 2022 | 15.17 | 15.35 | 14.70 | 15.20 | 554,638 | -0.05(-0.33%) |
Oct 04, 2022 | 15.01 | 15.53 | 14.67 | 15.25 | 382,350 | +0.21(+1.40%) |
Oct 03, 2022 | 14.59 | 15.62 | 14.07 | 15.04 | 637,754 | +0.82(+5.77%) |
Sep 30, 2022 | 13.38 | 14.38 | 13.30 | 14.22 | 559,275 | +0.79(+5.88%) |
Sep 29, 2022 | 14.39 | 14.39 | 12.75 | 13.43 | 583,720 | -1.14(-7.82%) |
Sep 28, 2022 | 13.96 | 14.93 | 13.88 | 14.57 | 901,170 | +0.82(+5.96%) |
Sep 27, 2022 | 14.10 | 14.23 | 13.50 | 13.75 | 606,540 | -0.04(-0.29%) |
Sep 26, 2022 | 13.87 | 14.44 | 13.69 | 13.79 | 513,930 | -0.11(-0.79%) |
Sep 23, 2022 | 13.40 | 13.95 | 13.08 | 13.90 | 722,470 | +0.24(+1.76%) |
Sep 22, 2022 | 14.14 | 14.14 | 13.53 | 13.66 | 522,363 | -0.63(-4.41%) |
Sep 21, 2022 | 15.29 | 15.29 | 14.25 | 14.29 | 628,712 | -0.52(-3.51%) |
Sep 20, 2022 | 13.94 | 14.83 | 13.76 | 14.81 | 515,482 | +0.72(+5.11%) |
Sep 19, 2022 | 15.35 | 15.35 | 13.59 | 14.09 | 830,967 | -1.67(-10.60%) |
Sep 16, 2022 | 16.68 | 16.68 | 14.62 | 15.76 | 3,495,834 | -1.37(-8.00%) |
Sep 15, 2022 | 17.61 | 17.98 | 16.76 | 17.13 | 512,925 | -0.53(-3.00%) |
Sep 14, 2022 | 17.40 | 18.02 | 16.85 | 17.66 | 612,801 | +0.11(+0.63%) |
Sep 13, 2022 | 17.19 | 18.05 | 17.12 | 17.55 | 644,600 | -0.20(-1.13%) |
Sep 12, 2022 | 16.46 | 18.00 | 16.01 | 17.75 | 740,521 | +1.36(+8.30%) |
Sep 09, 2022 | 15.92 | 16.56 | 15.65 | 16.39 | 388,994 | +0.42(+2.63%) |
Sep 08, 2022 | 14.59 | 15.99 | 14.47 | 15.97 | 388,597 | +1.24(+8.42%) |
Sep 07, 2022 | 14.11 | 14.95 | 13.89 | 14.73 | 257,187 | +0.51(+3.59%) |
Sep 06, 2022 | 14.41 | 14.58 | 14.07 | 14.22 | 377,924 | -0.09(-0.63%) |
Sep 02, 2022 | 14.49 | 14.66 | 14.15 | 14.31 | 235,488 | +0.12(+0.85%) |