Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.35 | 18.35 | 18.02 | 18.02 | 129 | +0.36(+2.04%) |
Nov 29, 2022 | 17.46 | 17.66 | 17.46 | 17.66 | 372 | +0.22(+1.25%) |
Nov 28, 2022 | 16.95 | 17.59 | 16.95 | 17.44 | 2,816 | +0.90(+5.42%) |
Nov 25, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | -0.61(-3.57%) |
Nov 23, 2022 | 17.26 | 17.26 | 17.16 | 17.16 | 489 | -0.36(-2.07%) |
Nov 22, 2022 | 17.69 | 17.69 | 17.32 | 17.52 | 951 | -0.64(-3.52%) |
Nov 21, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 22 | -0.47(-2.51%) |
Nov 18, 2022 | 18.34 | 18.62 | 18.34 | 18.62 | 505 | -0.08(-0.43%) |
Nov 17, 2022 | 18.00 | 18.70 | 18.00 | 18.70 | 1,108 | +0.78(+4.33%) |
Nov 16, 2022 | 18.53 | 18.53 | 17.93 | 17.93 | 470 | -0.49(-2.67%) |
Nov 15, 2022 | 18.31 | 18.42 | 18.26 | 18.42 | 469 | +0.00(+0.02%) |
Nov 14, 2022 | 17.29 | 18.42 | 17.29 | 18.42 | 1,652 | +1.31(+7.63%) |
Nov 11, 2022 | 17.18 | 17.24 | 16.77 | 17.11 | 1,814 | -0.02(-0.13%) |
Nov 10, 2022 | 16.99 | 17.13 | 16.90 | 17.13 | 1,815 | +1.04(+6.45%) |
Nov 09, 2022 | 16.62 | 16.62 | 16.02 | 16.09 | 1,485 | -1.16(-6.71%) |
Nov 08, 2022 | 16.74 | 17.25 | 16.70 | 17.25 | 293 | +0.33(+1.94%) |
Nov 07, 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 32 | +0.42(+2.53%) |
Nov 04, 2022 | 16.42 | 16.68 | 16.42 | 16.50 | 588 | +0.38(+2.35%) |
Nov 03, 2022 | 15.73 | 16.13 | 15.73 | 16.13 | 532 | +0.30(+1.88%) |
Nov 02, 2022 | 15.46 | 15.83 | 15.46 | 15.83 | 301 | +0.95(+6.36%) |
Nov 01, 2022 | 14.87 | 14.88 | 14.87 | 14.88 | 2,064 | +0.45(+3.14%) |
Oct 31, 2022 | 14.84 | 14.84 | 14.42 | 14.43 | 2,316 | -0.30(-2.06%) |
Oct 28, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | +0.01(+0.07%) |
Oct 27, 2022 | 15.05 | 15.05 | 14.72 | 14.72 | 353 | -0.36(-2.38%) |
Oct 26, 2022 | 14.58 | 15.15 | 14.58 | 15.08 | 386 | +1.05(+7.48%) |
Oct 25, 2022 | 13.93 | 14.03 | 13.89 | 14.03 | 896 | +0.39(+2.89%) |
Oct 24, 2022 | 13.98 | 13.98 | 13.29 | 13.64 | 3,768 | -1.53(-10.11%) |
Oct 21, 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | +0.35(+2.35%) |
Oct 20, 2022 | 14.81 | 14.82 | 14.18 | 14.82 | 2,185 | +0.40(+2.80%) |
Oct 19, 2022 | 14.97 | 14.97 | 14.42 | 14.42 | 226 | -0.96(-6.25%) |
Oct 18, 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 68 | +0.45(+3.00%) |
Oct 17, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 256 | +0.93(+6.67%) |
Oct 14, 2022 | 13.95 | 14.00 | 13.95 | 14.00 | 775 | +0.55(+4.09%) |
Oct 13, 2022 | 13.29 | 13.45 | 13.29 | 13.45 | 135 | +0.00(+0.00%) |
Oct 12, 2022 | 13.30 | 13.45 | 13.30 | 13.45 | 139 | -0.13(-0.95%) |
Oct 11, 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 2 | +0.14(+1.04%) |
Oct 10, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 7 | -0.59(-4.17%) |
Oct 07, 2022 | 14.35 | 14.35 | 14.02 | 14.02 | 418 | -0.79(-5.32%) |
Oct 06, 2022 | 14.39 | 14.81 | 14.39 | 14.81 | 2,410 | +0.18(+1.23%) |
Oct 05, 2022 | 14.29 | 14.93 | 14.29 | 14.63 | 423 | -0.02(-0.16%) |
Oct 04, 2022 | 14.46 | 14.66 | 14.46 | 14.66 | 1,083 | +0.43(+3.04%) |
Oct 03, 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 15 | -0.07(-0.50%) |
Sep 30, 2022 | 13.88 | 14.33 | 13.77 | 14.29 | 1,084 | +0.15(+1.08%) |
Sep 29, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 8 | -0.30(-2.09%) |
Sep 28, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 12 | +0.01(+0.10%) |
Sep 27, 2022 | 14.33 | 14.43 | 14.26 | 14.43 | 515 | +0.60(+4.30%) |
Sep 26, 2022 | 13.99 | 14.05 | 13.83 | 13.83 | 777 | +0.07(+0.51%) |
Sep 23, 2022 | 13.59 | 14.04 | 13.59 | 13.76 | 2,279 | -0.67(-4.65%) |
Sep 22, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 11 | -0.46(-3.07%) |
Sep 21, 2022 | 14.89 | 14.89 | 14.89 | 14.89 | 11 | -0.04(-0.27%) |
Sep 20, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 18 | -0.55(-3.54%) |
Sep 19, 2022 | 15.60 | 15.60 | 15.48 | 15.48 | 1,379 | -0.33(-2.11%) |
Sep 16, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 100 | -0.15(-0.97%) |
Sep 15, 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 14 | -0.02(-0.16%) |
Sep 14, 2022 | 15.69 | 15.99 | 15.69 | 15.99 | 2,171 | -0.11(-0.71%) |
Sep 13, 2022 | 16.44 | 16.44 | 16.11 | 16.11 | 521 | -1.08(-6.26%) |
Sep 12, 2022 | 16.92 | 17.18 | 16.92 | 17.18 | 1,030 | +0.54(+3.26%) |
Sep 09, 2022 | 16.66 | 16.66 | 16.64 | 16.64 | 338 | +0.11(+0.64%) |
Sep 08, 2022 | 16.53 | 16.53 | 16.53 | 16.53 | 81 | +0.15(+0.91%) |
Sep 07, 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 156 | +0.21(+1.27%) |
Sep 06, 2022 | 16.92 | 16.92 | 16.18 | 16.18 | 894 | -1.86(-10.30%) |
Sep 02, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 184 | +0.76(+4.38%) |