Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.69 | 35.70 | 35.64 | 35.69 | 1,537,818 | -0.01(-0.03%) |
Nov 29, 2022 | 35.65 | 35.70 | 35.64 | 35.70 | 810,311 | +0.05(+0.14%) |
Nov 28, 2022 | 35.65 | 35.67 | 35.61 | 35.65 | 1,283,269 | -0.01(-0.03%) |
Nov 25, 2022 | 35.64 | 35.71 | 35.63 | 35.66 | 436,704 | +0.02(+0.06%) |
Nov 23, 2022 | 35.62 | 35.67 | 35.60 | 35.64 | 2,188,426 | +0.04(+0.11%) |
Nov 22, 2022 | 35.60 | 35.65 | 35.56 | 35.60 | 1,874,064 | +0.01(+0.03%) |
Nov 21, 2022 | 35.67 | 35.75 | 35.44 | 35.59 | 20,442,812 | +18.19(+104.54%) |
Nov 18, 2022 | 18.48 | 18.48 | 17.07 | 17.40 | 151,573 | -0.70(-3.87%) |
Nov 17, 2022 | 17.50 | 18.18 | 17.20 | 18.10 | 108,394 | +0.47(+2.67%) |
Nov 16, 2022 | 17.99 | 18.50 | 17.39 | 17.63 | 51,606 | -0.37(-2.06%) |
Nov 15, 2022 | 18.52 | 18.97 | 17.74 | 18.00 | 94,599 | +0.02(+0.11%) |
Nov 14, 2022 | 18.03 | 18.22 | 17.46 | 17.98 | 94,748 | -0.06(-0.33%) |
Nov 11, 2022 | 17.03 | 18.43 | 16.95 | 18.04 | 364,675 | +1.26(+7.51%) |
Nov 10, 2022 | 17.46 | 17.77 | 16.64 | 16.78 | 591,626 | -0.24(-1.41%) |
Nov 09, 2022 | 15.45 | 17.10 | 14.78 | 17.02 | 275,436 | +1.57(+10.16%) |
Nov 08, 2022 | 15.43 | 16.00 | 14.36 | 15.45 | 96,682 | -0.06(-0.39%) |
Nov 07, 2022 | 16.23 | 16.90 | 15.39 | 15.51 | 89,066 | -0.70(-4.32%) |
Nov 04, 2022 | 16.96 | 16.96 | 15.28 | 16.21 | 56,589 | -0.31(-1.88%) |
Nov 03, 2022 | 16.50 | 17.66 | 16.42 | 16.52 | 46,577 | -0.39(-2.31%) |
Nov 02, 2022 | 17.42 | 16.88 | 16.91 | 156,583 | -0.64(-3.65%) | |
Nov 01, 2022 | 17.15 | 17.67 | 16.60 | 17.55 | 149,946 | +0.55(+3.24%) |
Oct 31, 2022 | 17.02 | 17.30 | 16.71 | 17.00 | 127,089 | +0.05(+0.29%) |
Oct 28, 2022 | 16.93 | 17.23 | 16.89 | 16.95 | 144,389 | +0.42(+2.54%) |
Oct 27, 2022 | 16.88 | 17.17 | 16.29 | 16.53 | 42,805 | -0.01(-0.06%) |
Oct 26, 2022 | 16.18 | 16.80 | 15.53 | 16.54 | 161,150 | +0.55(+3.44%) |
Oct 25, 2022 | 16.03 | 16.32 | 15.71 | 15.99 | 58,846 | +0.16(+1.01%) |
Oct 24, 2022 | 15.45 | 16.15 | 15.39 | 15.83 | 68,658 | +0.62(+4.08%) |
Oct 21, 2022 | 15.43 | 15.62 | 14.76 | 15.21 | 77,178 | -0.07(-0.46%) |
Oct 20, 2022 | 15.25 | 15.68 | 14.84 | 15.28 | 62,785 | +0.25(+1.66%) |
Oct 19, 2022 | 15.65 | 15.79 | 14.72 | 15.03 | 48,910 | -0.88(-5.53%) |
Oct 18, 2022 | 16.46 | 16.70 | 15.60 | 15.91 | 47,027 | +0.01(+0.06%) |
Oct 17, 2022 | 15.60 | 16.60 | 15.60 | 15.90 | 87,056 | +0.53(+3.45%) |
Oct 14, 2022 | 16.11 | 16.47 | 15.27 | 15.37 | 40,498 | -0.61(-3.82%) |
Oct 13, 2022 | 15.06 | 16.62 | 14.95 | 15.98 | 71,927 | +0.50(+3.23%) |
Oct 12, 2022 | 15.37 | 15.88 | 15.10 | 15.48 | 40,787 | +0.13(+0.85%) |
Oct 11, 2022 | 15.55 | 15.85 | 14.90 | 15.35 | 87,447 | -0.22(-1.41%) |
Oct 10, 2022 | 15.93 | 16.05 | 15.10 | 15.57 | 36,038 | -0.47(-2.93%) |
Oct 07, 2022 | 16.31 | 17.16 | 15.81 | 16.04 | 85,578 | -0.52(-3.14%) |
Oct 06, 2022 | 16.31 | 16.88 | 15.09 | 16.56 | 32,281 | +0.26(+1.60%) |
Oct 05, 2022 | 15.41 | 16.36 | 15.33 | 16.30 | 37,407 | +0.66(+4.22%) |
Oct 04, 2022 | 15.29 | 15.92 | 14.90 | 15.64 | 108,955 | +0.61(+4.06%) |
Oct 03, 2022 | 15.28 | 15.78 | 14.75 | 15.03 | 95,754 | -0.02(-0.13%) |
Sep 30, 2022 | 15.29 | 15.75 | 14.65 | 15.05 | 162,989 | -0.24(-1.57%) |
Sep 29, 2022 | 15.54 | 15.59 | 13.91 | 15.29 | 33,150 | -0.61(-3.84%) |
Sep 28, 2022 | 14.89 | 16.02 | 14.63 | 15.90 | 70,465 | +1.35(+9.28%) |
Sep 27, 2022 | 14.50 | 15.17 | 13.99 | 14.55 | 88,849 | +0.39(+2.75%) |
Sep 26, 2022 | 14.79 | 15.24 | 13.94 | 14.16 | 75,047 | -0.61(-4.13%) |
Sep 23, 2022 | 14.34 | 15.25 | 14.03 | 14.77 | 157,705 | +0.07(+0.48%) |
Sep 22, 2022 | 15.60 | 15.60 | 14.32 | 14.70 | 89,796 | -1.21(-7.61%) |
Sep 21, 2022 | 17.18 | 17.18 | 15.47 | 15.91 | 126,904 | -0.54(-3.28%) |
Sep 20, 2022 | 14.52 | 16.53 | 14.14 | 16.45 | 156,238 | +1.54(+10.33%) |
Sep 19, 2022 | 16.20 | 16.20 | 14.01 | 14.91 | 163,358 | -1.49(-9.09%) |
Sep 16, 2022 | 16.06 | 16.68 | 15.42 | 16.40 | 900,805 | -0.11(-0.67%) |
Sep 15, 2022 | 16.13 | 16.70 | 15.65 | 16.51 | 219,247 | +0.18(+1.10%) |
Sep 14, 2022 | 16.11 | 16.50 | 15.86 | 16.33 | 61,375 | +0.28(+1.74%) |
Sep 13, 2022 | 16.23 | 16.66 | 15.69 | 16.05 | 94,370 | -0.87(-5.14%) |
Sep 12, 2022 | 17.09 | 17.10 | 16.02 | 16.92 | 68,348 | +0.01(+0.06%) |
Sep 09, 2022 | 16.93 | 17.63 | 16.70 | 16.91 | 86,921 | +0.14(+0.83%) |
Sep 08, 2022 | 16.12 | 16.97 | 15.72 | 16.77 | 86,552 | +0.32(+1.95%) |
Sep 07, 2022 | 14.69 | 16.49 | 14.69 | 16.45 | 127,038 | +1.57(+10.55%) |
Sep 06, 2022 | 14.73 | 16.23 | 14.69 | 14.88 | 193,656 | +0.30(+2.06%) |
Sep 02, 2022 | 14.48 | 15.88 | 14.40 | 14.58 | 88,839 | +0.35(+2.46%) |