Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.06 | 18.20 | 17.04 | 17.38 | 625,846 | -0.37(-2.09%) |
Nov 29, 2022 | 16.78 | 17.82 | 16.39 | 17.75 | 818,949 | +1.47(+9.00%) |
Nov 28, 2022 | 16.53 | 16.72 | 15.84 | 16.28 | 652,061 | -0.50(-2.98%) |
Nov 25, 2022 | 15.71 | 16.87 | 15.51 | 16.79 | 316,615 | +0.83(+5.24%) |
Nov 23, 2022 | 16.53 | 16.53 | 14.90 | 15.95 | 1,078,163 | -0.49(-2.99%) |
Nov 22, 2022 | 17.80 | 18.28 | 16.41 | 16.44 | 1,558,015 | -2.20(-11.80%) |
Nov 21, 2022 | 18.08 | 18.74 | 17.81 | 18.64 | 736,092 | +0.61(+3.40%) |
Nov 18, 2022 | 17.85 | 18.22 | 17.43 | 18.03 | 387,577 | -0.03(-0.15%) |
Nov 17, 2022 | 16.97 | 18.06 | 16.83 | 18.06 | 318,474 | +0.87(+5.08%) |
Nov 16, 2022 | 17.35 | 17.86 | 17.02 | 17.18 | 259,818 | +0.03(+0.16%) |
Nov 15, 2022 | 16.66 | 17.25 | 16.38 | 17.16 | 269,543 | +0.61(+3.70%) |
Nov 14, 2022 | 16.98 | 17.37 | 16.53 | 16.54 | 305,687 | -0.15(-0.89%) |
Nov 11, 2022 | 16.33 | 16.79 | 15.87 | 16.69 | 457,636 | +0.48(+2.98%) |
Nov 10, 2022 | 17.19 | 17.19 | 15.37 | 16.21 | 467,815 | -0.57(-3.37%) |
Nov 09, 2022 | 16.56 | 17.59 | 16.55 | 16.78 | 435,233 | +0.07(+0.44%) |
Nov 08, 2022 | 17.28 | 17.48 | 16.53 | 16.70 | 620,505 | -0.65(-3.74%) |
Nov 07, 2022 | 17.83 | 18.08 | 17.25 | 17.35 | 266,134 | -0.14(-0.80%) |
Nov 04, 2022 | 18.00 | 18.42 | 17.34 | 17.49 | 567,768 | -0.01(-0.05%) |
Nov 03, 2022 | 16.44 | 17.62 | 16.33 | 17.50 | 487,841 | +1.02(+6.19%) |
Nov 02, 2022 | 16.31 | 16.48 | 621,531 | +0.17(+1.02%) | ||
Nov 01, 2022 | 16.47 | 16.79 | 16.16 | 16.31 | 385,385 | +0.26(+1.62%) |
Oct 31, 2022 | 15.77 | 16.28 | 15.66 | 16.05 | 293,121 | +0.18(+1.11%) |
Oct 28, 2022 | 16.06 | 16.20 | 15.71 | 15.88 | 202,775 | -0.11(-0.70%) |
Oct 27, 2022 | 16.62 | 16.65 | 15.89 | 15.99 | 351,084 | -0.55(-3.31%) |
Oct 26, 2022 | 16.28 | 16.74 | 16.24 | 16.53 | 254,361 | +0.29(+1.77%) |
Oct 25, 2022 | 16.21 | 16.60 | 15.80 | 16.25 | 584,232 | -0.03(-0.17%) |
Oct 24, 2022 | 16.61 | 16.93 | 15.96 | 16.27 | 597,495 | -0.35(-2.12%) |
Oct 21, 2022 | 16.76 | 17.01 | 16.29 | 16.63 | 230,321 | -0.07(-0.44%) |
Oct 20, 2022 | 17.14 | 17.36 | 16.57 | 16.70 | 310,452 | -0.64(-3.69%) |
Oct 19, 2022 | 17.35 | 17.75 | 16.96 | 17.34 | 330,003 | -0.05(-0.27%) |
Oct 18, 2022 | 17.44 | 17.72 | 17.18 | 17.39 | 362,624 | +0.20(+1.19%) |
Oct 17, 2022 | 16.73 | 17.24 | 16.42 | 17.18 | 372,341 | +0.85(+5.23%) |
Oct 14, 2022 | 16.12 | 16.42 | 15.72 | 16.33 | 254,578 | +0.38(+2.38%) |
Oct 13, 2022 | 15.48 | 16.20 | 15.17 | 15.95 | 374,331 | +0.53(+3.43%) |
Oct 12, 2022 | 14.49 | 15.58 | 14.11 | 15.42 | 783,117 | +0.86(+5.93%) |
Oct 11, 2022 | 14.07 | 14.68 | 13.81 | 14.56 | 200,521 | +0.06(+0.38%) |
Oct 10, 2022 | 14.91 | 15.22 | 14.44 | 14.50 | 280,061 | -0.32(-2.19%) |
Oct 07, 2022 | 14.52 | 15.14 | 14.46 | 14.83 | 281,520 | +0.31(+2.11%) |
Oct 06, 2022 | 13.73 | 14.67 | 13.73 | 14.52 | 174,415 | +0.44(+3.10%) |
Oct 05, 2022 | 13.95 | 14.35 | 13.32 | 14.09 | 478,158 | -0.10(-0.72%) |
Oct 04, 2022 | 14.60 | 14.74 | 14.12 | 14.19 | 257,808 | -0.13(-0.91%) |
Oct 03, 2022 | 14.53 | 14.72 | 14.26 | 14.32 | 228,802 | +0.15(+1.05%) |
Sep 30, 2022 | 14.09 | 14.76 | 14.09 | 14.17 | 235,171 | -0.05(-0.33%) |
Sep 29, 2022 | 15.08 | 15.08 | 13.96 | 14.22 | 375,325 | -1.06(-6.93%) |
Sep 28, 2022 | 15.54 | 15.54 | 15.01 | 15.27 | 257,988 | -0.05(-0.30%) |
Sep 27, 2022 | 15.65 | 15.85 | 15.19 | 15.32 | 281,068 | -0.05(-0.30%) |
Sep 26, 2022 | 15.12 | 15.77 | 14.80 | 15.37 | 328,189 | +0.06(+0.42%) |
Sep 23, 2022 | 16.55 | 16.64 | 14.95 | 15.30 | 735,138 | -1.83(-10.67%) |
Sep 22, 2022 | 17.31 | 17.62 | 16.74 | 17.13 | 347,511 | +0.07(+0.44%) |
Sep 21, 2022 | 17.31 | 17.82 | 16.92 | 17.05 | 351,300 | -0.06(-0.38%) |
Sep 20, 2022 | 17.61 | 17.62 | 16.79 | 17.12 | 446,852 | -0.45(-2.59%) |
Sep 19, 2022 | 16.17 | 17.62 | 15.93 | 17.57 | 1,199,180 | +0.96(+5.81%) |
Sep 16, 2022 | 16.94 | 17.09 | 16.26 | 16.61 | 376,397 | -0.57(-3.30%) |
Sep 15, 2022 | 16.58 | 17.45 | 16.24 | 17.18 | 324,739 | +0.59(+3.58%) |
Sep 14, 2022 | 17.18 | 17.49 | 16.15 | 16.58 | 617,301 | -0.69(-3.98%) |
Sep 13, 2022 | 16.64 | 17.37 | 16.56 | 17.27 | 440,118 | +0.28(+1.64%) |
Sep 12, 2022 | 16.85 | 17.44 | 16.66 | 16.99 | 557,494 | +0.44(+2.63%) |
Sep 09, 2022 | 15.08 | 16.83 | 15.03 | 16.55 | 936,750 | +1.63(+10.95%) |
Sep 08, 2022 | 14.79 | 14.99 | 14.61 | 14.92 | 263,775 | +0.19(+1.26%) |
Sep 07, 2022 | 14.73 | 14.94 | 14.47 | 14.73 | 232,824 | -0.16(-1.06%) |
Sep 06, 2022 | 15.04 | 15.46 | 14.70 | 14.89 | 1,112,688 | +0.60(+4.22%) |
Sep 02, 2022 | 14.17 | 14.35 | 13.70 | 14.29 | 241,134 | +0.59(+4.34%) |