Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 57 | +0.49(+2.82%) |
Nov 29, 2022 | 17.28 | 17.30 | 17.28 | 17.30 | 615 | +0.42(+2.51%) |
Nov 28, 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 35 | -0.08(-0.48%) |
Nov 25, 2022 | 17.00 | 17.00 | 16.96 | 16.96 | 453 | +0.11(+0.63%) |
Nov 23, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 239 | +0.12(+0.72%) |
Nov 22, 2022 | 16.71 | 16.73 | 16.71 | 16.73 | 396 | -0.04(-0.22%) |
Nov 21, 2022 | 16.68 | 16.80 | 16.68 | 16.77 | 524 | -0.09(-0.54%) |
Nov 18, 2022 | 16.83 | 16.86 | 16.81 | 16.86 | 1,011 | -0.26(-1.52%) |
Nov 17, 2022 | 16.85 | 17.12 | 16.85 | 17.12 | 494 | -0.15(-0.87%) |
Nov 16, 2022 | 17.31 | 17.31 | 17.24 | 17.27 | 806 | -0.35(-2.01%) |
Nov 15, 2022 | 17.61 | 17.63 | 17.61 | 17.63 | 546 | +0.45(+2.64%) |
Nov 14, 2022 | 17.09 | 17.23 | 17.09 | 17.17 | 751 | +0.01(+0.05%) |
Nov 11, 2022 | 17.10 | 17.17 | 17.10 | 17.16 | 1,158 | +0.52(+3.13%) |
Nov 10, 2022 | 16.54 | 16.64 | 16.54 | 16.64 | 1,428 | +0.43(+2.65%) |
Nov 09, 2022 | 16.24 | 16.28 | 16.18 | 16.21 | 17,802 | -0.11(-0.65%) |
Nov 08, 2022 | 16.22 | 16.39 | 16.22 | 16.32 | 3,030 | +0.06(+0.36%) |
Nov 07, 2022 | 16.29 | 16.32 | 16.26 | 16.26 | 663 | +0.18(+1.14%) |
Nov 04, 2022 | 15.81 | 16.08 | 15.81 | 16.08 | 31,642 | +1.06(+7.05%) |
Nov 03, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 29 | +0.05(+0.37%) |
Nov 02, 2022 | 14.87 | 15.02 | 14.87 | 14.96 | 10,836 | +0.17(+1.12%) |
Nov 01, 2022 | 14.81 | 14.82 | 14.78 | 14.80 | 25,154 | +0.66(+4.66%) |
Oct 31, 2022 | 14.24 | 14.24 | 14.14 | 14.14 | 640 | -0.47(-3.22%) |
Oct 28, 2022 | 14.56 | 14.61 | 14.56 | 14.61 | 368 | -0.47(-3.15%) |
Oct 27, 2022 | 15.19 | 15.19 | 15.08 | 15.08 | 155 | -0.13(-0.86%) |
Oct 26, 2022 | 15.24 | 15.24 | 15.21 | 15.21 | 5,742 | +0.38(+2.59%) |
Oct 25, 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 135 | +0.04(+0.24%) |
Oct 24, 2022 | 14.79 | 128 | -0.63(-4.11%) | |||
Oct 21, 2022 | 15.33 | 15.43 | 15.33 | 15.43 | 428 | +0.06(+0.39%) |
Oct 20, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 37 | +0.13(+0.85%) |
Oct 19, 2022 | 15.32 | 15.32 | 15.24 | 15.24 | 7,457 | -0.40(-2.54%) |
Oct 18, 2022 | 15.64 | 15.64 | 15.64 | 15.64 | 10 | -0.24(-1.54%) |
Oct 17, 2022 | 15.89 | 15.89 | 15.88 | 15.88 | 346 | +0.38(+2.42%) |
Oct 14, 2022 | 15.77 | 15.77 | 15.51 | 15.51 | 522 | -0.07(-0.44%) |
Oct 13, 2022 | 15.31 | 15.57 | 15.30 | 15.57 | 4,134 | -0.02(-0.12%) |
Oct 12, 2022 | 15.57 | 15.67 | 15.57 | 15.59 | 12,075 | +0.11(+0.72%) |
Oct 11, 2022 | 15.48 | 15.48 | 15.48 | 15.48 | 153 | -0.03(-0.22%) |
Oct 10, 2022 | 15.62 | 15.68 | 15.51 | 15.51 | 1,532 | -0.55(-3.44%) |
Oct 07, 2022 | 16.28 | 16.28 | 16.07 | 16.07 | 1,392 | -0.42(-2.53%) |
Oct 06, 2022 | 16.57 | 16.58 | 16.48 | 16.48 | 2,191 | -0.15(-0.87%) |
Oct 05, 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 3 | +0.20(+1.23%) |
Oct 04, 2022 | 16.20 | 16.47 | 16.20 | 16.43 | 4,650 | +0.48(+2.98%) |
Oct 03, 2022 | 15.82 | 15.95 | 15.82 | 15.95 | 747 | +0.28(+1.78%) |
Sep 30, 2022 | 15.74 | 15.74 | 15.67 | 15.67 | 207 | -0.05(-0.32%) |
Sep 29, 2022 | 15.72 | 15.72 | 15.72 | 15.72 | 75 | -0.03(-0.22%) |
Sep 28, 2022 | 15.58 | 15.76 | 15.58 | 15.76 | 2,237 | -0.42(-2.58%) |
Sep 27, 2022 | 16.17 | 16.17 | 16.17 | 16.17 | 70 | -0.04(-0.26%) |
Sep 26, 2022 | 16.29 | 16.29 | 16.18 | 16.22 | 978 | -0.41(-2.48%) |
Sep 23, 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 104 | -0.40(-2.34%) |
Sep 22, 2022 | 17.03 | 17.03 | 17.03 | 17.03 | 57 | -0.04(-0.25%) |
Sep 21, 2022 | 17.20 | 17.20 | 17.07 | 17.07 | 29,043 | -0.28(-1.61%) |
Sep 20, 2022 | 17.34 | 17.35 | 17.34 | 17.35 | 143 | +0.00(+0.01%) |
Sep 19, 2022 | 17.28 | 17.35 | 17.28 | 17.35 | 3,544 | -0.13(-0.72%) |
Sep 16, 2022 | 17.44 | 17.47 | 17.39 | 17.47 | 1,797 | -0.41(-2.28%) |
Sep 15, 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 307 | -0.32(-1.77%) |
Sep 14, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | -0.07(-0.40%) |
Sep 13, 2022 | 18.41 | 18.48 | 18.28 | 18.28 | 23,951 | -0.29(-1.57%) |
Sep 12, 2022 | 18.58 | 18.58 | 18.57 | 18.57 | 425 | +0.11(+0.58%) |
Sep 09, 2022 | 18.30 | 18.47 | 18.30 | 18.46 | 6,143 | +0.45(+2.52%) |
Sep 08, 2022 | 17.97 | 18.01 | 17.94 | 18.01 | 645 | -0.14(-0.79%) |
Sep 07, 2022 | 17.98 | 18.15 | 17.98 | 18.15 | 234 | +0.27(+1.53%) |
Sep 06, 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 33 | +0.28(+1.59%) |
Sep 02, 2022 | 17.67 | 17.67 | 17.60 | 17.60 | 771 | -0.35(-1.95%) |