Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.55 | 19.24 | 18.45 | 19.17 | 1,302,217 | +0.62(+3.35%) |
Nov 29, 2022 | 18.29 | 18.60 | 18.14 | 18.55 | 1,232,387 | +0.35(+1.95%) |
Nov 28, 2022 | 18.19 | 18.61 | 18.11 | 18.19 | 1,005,132 | -0.12(-0.65%) |
Nov 25, 2022 | 18.18 | 18.43 | 18.05 | 18.31 | 777,153 | +0.10(+0.54%) |
Nov 23, 2022 | 17.90 | 18.39 | 17.81 | 18.21 | 761,129 | +0.34(+1.93%) |
Nov 22, 2022 | 17.57 | 17.87 | 17.45 | 17.87 | 768,812 | +0.40(+2.31%) |
Nov 21, 2022 | 17.64 | 17.76 | 17.39 | 17.46 | 1,153,484 | -0.44(-2.48%) |
Nov 18, 2022 | 18.19 | 18.20 | 17.74 | 17.91 | 1,656,170 | -0.14(-0.76%) |
Nov 17, 2022 | 17.63 | 18.05 | 17.52 | 18.04 | 1,108,211 | +0.10(+0.55%) |
Nov 16, 2022 | 18.05 | 18.05 | 17.82 | 17.95 | 829,940 | -0.20(-1.09%) |
Nov 15, 2022 | 18.24 | 18.42 | 17.89 | 18.14 | 1,092,541 | +0.01(+0.05%) |
Nov 14, 2022 | 17.97 | 18.39 | 17.83 | 18.13 | 1,178,682 | +0.11(+0.60%) |
Nov 11, 2022 | 17.29 | 18.03 | 17.29 | 18.02 | 891,075 | +0.80(+4.63%) |
Nov 10, 2022 | 16.61 | 17.34 | 16.46 | 17.23 | 2,717,671 | +1.01(+6.20%) |
Nov 09, 2022 | 15.10 | 16.42 | 14.93 | 16.22 | 3,105,129 | -0.87(-5.07%) |
Nov 08, 2022 | 16.70 | 17.26 | 16.65 | 17.09 | 719,864 | +0.38(+2.30%) |
Nov 07, 2022 | 16.78 | 16.89 | 16.39 | 16.70 | 556,261 | +0.04(+0.24%) |
Nov 04, 2022 | 16.67 | 16.71 | 16.12 | 16.66 | 995,850 | +0.23(+1.38%) |
Nov 03, 2022 | 16.30 | 16.61 | 15.96 | 16.44 | 1,778,062 | -0.04(-0.24%) |
Nov 02, 2022 | 16.85 | 16.41 | 16.48 | 1,209,748 | -0.49(-2.90%) | |
Nov 01, 2022 | 17.10 | 17.40 | 16.91 | 16.97 | 686,408 | +0.09(+0.53%) |
Oct 31, 2022 | 16.98 | 16.99 | 16.75 | 16.88 | 1,799,067 | -0.01(-0.06%) |
Oct 28, 2022 | 16.90 | 16.95 | 16.53 | 16.89 | 1,594,462 | +0.20(+1.18%) |
Oct 27, 2022 | 17.03 | 17.19 | 16.66 | 16.69 | 842,788 | -0.26(-1.51%) |
Oct 26, 2022 | 17.12 | 17.29 | 16.93 | 16.95 | 919,121 | -0.17(-0.98%) |
Oct 25, 2022 | 16.81 | 17.19 | 16.78 | 17.12 | 1,687,337 | +0.35(+2.12%) |
Oct 24, 2022 | 17.09 | 17.20 | 16.54 | 16.76 | 1,714,067 | -0.33(-1.90%) |
Oct 21, 2022 | 16.66 | 17.09 | 16.49 | 17.09 | 904,724 | +0.42(+2.54%) |
Oct 20, 2022 | 16.44 | 16.75 | 16.36 | 16.66 | 1,337,333 | +0.16(+0.96%) |
Oct 19, 2022 | 16.26 | 16.65 | 16.26 | 16.51 | 1,258,331 | +0.28(+1.70%) |
Oct 18, 2022 | 16.42 | 16.64 | 15.97 | 16.23 | 2,037,643 | +0.11(+0.67%) |
Oct 17, 2022 | 16.22 | 16.93 | 16.04 | 16.12 | 3,479,761 | +0.39(+2.51%) |
Oct 14, 2022 | 16.09 | 16.32 | 15.70 | 15.73 | 502,063 | -0.32(-1.97%) |
Oct 13, 2022 | 15.26 | 16.11 | 15.15 | 16.04 | 1,001,753 | +0.41(+2.65%) |
Oct 12, 2022 | 15.59 | 15.68 | 15.38 | 15.63 | 1,097,164 | +0.10(+0.63%) |
Oct 11, 2022 | 15.55 | 15.82 | 15.31 | 15.53 | 877,292 | -0.06(-0.38%) |
Oct 10, 2022 | 15.64 | 15.79 | 15.47 | 15.59 | 498,490 | -0.03(-0.19%) |
Oct 07, 2022 | 15.76 | 15.92 | 15.52 | 15.62 | 581,691 | -0.34(-2.10%) |
Oct 06, 2022 | 16.17 | 16.28 | 15.93 | 15.95 | 469,628 | -0.24(-1.46%) |
Oct 05, 2022 | 16.17 | 16.32 | 16.04 | 16.19 | 739,583 | -0.25(-1.50%) |
Oct 04, 2022 | 15.82 | 16.44 | 15.82 | 16.44 | 721,280 | +0.77(+4.91%) |
Oct 03, 2022 | 15.39 | 15.74 | 15.26 | 15.67 | 559,921 | +0.47(+3.11%) |
Sep 30, 2022 | 15.18 | 15.48 | 15.05 | 15.20 | 1,086,872 | +0.10(+0.65%) |
Sep 29, 2022 | 15.24 | 15.28 | 14.95 | 15.10 | 589,512 | -0.35(-2.30%) |
Sep 28, 2022 | 15.12 | 15.56 | 15.05 | 15.45 | 665,904 | +0.40(+2.68%) |
Sep 27, 2022 | 15.30 | 15.46 | 14.98 | 15.05 | 576,144 | -0.08(-0.52%) |
Sep 26, 2022 | 15.38 | 15.57 | 15.12 | 15.13 | 409,510 | -0.32(-2.04%) |
Sep 23, 2022 | 15.70 | 15.79 | 15.28 | 15.44 | 414,783 | -0.35(-2.25%) |
Sep 22, 2022 | 16.10 | 16.15 | 15.78 | 15.80 | 410,152 | -0.30(-1.84%) |
Sep 21, 2022 | 16.74 | 16.79 | 16.08 | 16.09 | 501,902 | -0.52(-3.14%) |
Sep 20, 2022 | 16.51 | 16.83 | 16.47 | 16.61 | 781,074 | -0.06(-0.36%) |
Sep 19, 2022 | 16.38 | 16.78 | 16.38 | 16.67 | 572,811 | +0.01(+0.06%) |
Sep 16, 2022 | 17.14 | 17.14 | 16.45 | 16.66 | 1,585,552 | -0.53(-3.09%) |
Sep 15, 2022 | 16.80 | 17.50 | 16.80 | 17.20 | 729,870 | +0.32(+1.87%) |
Sep 14, 2022 | 16.83 | 16.93 | 16.61 | 16.88 | 905,554 | +0.02(+0.12%) |
Sep 13, 2022 | 17.12 | 17.43 | 16.85 | 16.86 | 656,722 | -0.73(-4.15%) |
Sep 12, 2022 | 17.55 | 17.72 | 17.52 | 17.59 | 517,841 | +0.23(+1.30%) |
Sep 09, 2022 | 16.81 | 17.38 | 16.77 | 17.36 | 587,040 | +0.67(+3.99%) |
Sep 08, 2022 | 16.55 | 16.83 | 16.44 | 16.70 | 848,889 | -0.06(-0.35%) |
Sep 07, 2022 | 16.33 | 16.79 | 16.32 | 16.76 | 810,760 | +0.30(+1.85%) |
Sep 06, 2022 | 16.95 | 17.02 | 16.40 | 16.45 | 679,937 | -0.50(-2.95%) |
Sep 02, 2022 | 17.02 | 17.31 | 16.86 | 16.95 | 659,134 | +0.03(+0.17%) |