Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.36 | 19.11 | 18.04 | 18.72 | 2,154,967 | +0.27(+1.46%) |
Nov 29, 2022 | 17.68 | 18.54 | 17.18 | 18.45 | 1,450,627 | +0.62(+3.50%) |
Nov 28, 2022 | 18.06 | 18.41 | 17.52 | 17.82 | 883,973 | -0.45(-2.47%) |
Nov 25, 2022 | 18.98 | 18.98 | 18.24 | 18.28 | 468,430 | -0.75(-3.94%) |
Nov 23, 2022 | 18.32 | 19.24 | 18.27 | 19.02 | 1,065,865 | +0.60(+3.23%) |
Nov 22, 2022 | 17.26 | 18.64 | 17.19 | 18.43 | 1,027,009 | +1.32(+7.74%) |
Nov 21, 2022 | 17.33 | 17.33 | 16.55 | 17.11 | 860,672 | -0.22(-1.27%) |
Nov 18, 2022 | 17.65 | 17.98 | 16.94 | 17.33 | 803,768 | +0.08(+0.45%) |
Nov 17, 2022 | 16.97 | 17.28 | 16.35 | 17.25 | 1,162,889 | +0.14(+0.84%) |
Nov 16, 2022 | 18.00 | 18.49 | 16.80 | 17.11 | 1,302,376 | -2.27(-11.69%) |
Nov 15, 2022 | 19.26 | 20.07 | 19.04 | 19.37 | 674,226 | +0.91(+4.94%) |
Nov 14, 2022 | 18.35 | 18.76 | 17.76 | 18.46 | 724,369 | -0.16(-0.88%) |
Nov 11, 2022 | 18.24 | 19.08 | 18.10 | 18.62 | 719,342 | +0.35(+1.89%) |
Nov 10, 2022 | 16.67 | 19.24 | 16.67 | 18.28 | 1,549,482 | +2.31(+14.49%) |
Nov 09, 2022 | 17.08 | 17.08 | 15.92 | 15.96 | 923,614 | -1.20(-6.99%) |
Nov 08, 2022 | 17.51 | 17.85 | 16.86 | 17.16 | 676,969 | +0.02(+0.11%) |
Nov 07, 2022 | 17.13 | 17.22 | 16.54 | 17.14 | 614,828 | +0.25(+1.48%) |
Nov 04, 2022 | 17.17 | 17.58 | 16.35 | 16.89 | 747,051 | +0.01(+0.06%) |
Nov 03, 2022 | 17.84 | 17.95 | 16.84 | 16.88 | 1,020,738 | -0.93(-5.23%) |
Nov 02, 2022 | 18.34 | 18.85 | 17.77 | 17.82 | 1,122,280 | -0.58(-3.13%) |
Nov 01, 2022 | 18.44 | 18.75 | 18.06 | 18.39 | 700,064 | +0.28(+1.54%) |
Oct 31, 2022 | 17.37 | 18.42 | 17.16 | 18.11 | 978,112 | +0.73(+4.20%) |
Oct 28, 2022 | 16.59 | 17.59 | 16.59 | 17.38 | 920,297 | +0.62(+3.72%) |
Oct 27, 2022 | 16.36 | 17.34 | 16.22 | 16.76 | 1,420,054 | +0.83(+5.18%) |
Oct 26, 2022 | 15.91 | 16.51 | 15.58 | 15.93 | 923,878 | +0.01(+0.06%) |
Oct 25, 2022 | 14.86 | 16.22 | 14.86 | 15.92 | 1,018,974 | +1.25(+8.50%) |
Oct 24, 2022 | 15.33 | 15.33 | 14.55 | 14.68 | 1,417,867 | -0.66(-4.32%) |
Oct 21, 2022 | 15.19 | 15.39 | 14.62 | 15.34 | 916,314 | +0.00(+0.00%) |
Oct 20, 2022 | 15.85 | 16.11 | 15.05 | 15.34 | 860,510 | -0.53(-3.33%) |
Oct 19, 2022 | 16.80 | 16.80 | 14.76 | 15.87 | 1,734,590 | -1.29(-7.50%) |
Oct 18, 2022 | 16.99 | 17.49 | 16.65 | 17.15 | 760,718 | +0.75(+4.56%) |
Oct 17, 2022 | 16.19 | 16.75 | 16.04 | 16.40 | 853,428 | +0.73(+4.65%) |
Oct 14, 2022 | 16.96 | 17.28 | 15.62 | 15.67 | 874,132 | -1.14(-6.79%) |
Oct 13, 2022 | 16.59 | 17.31 | 16.14 | 16.82 | 752,719 | -0.34(-1.96%) |
Oct 12, 2022 | 16.99 | 17.44 | 16.66 | 17.15 | 663,187 | +0.14(+0.85%) |
Oct 11, 2022 | 16.75 | 17.98 | 16.62 | 17.01 | 1,023,627 | +0.38(+2.31%) |
Oct 10, 2022 | 16.78 | 17.24 | 16.25 | 16.63 | 858,181 | +0.09(+0.52%) |
Oct 07, 2022 | 16.46 | 16.63 | 15.91 | 16.54 | 672,440 | -0.21(-1.26%) |
Oct 06, 2022 | 16.94 | 17.25 | 16.46 | 16.75 | 1,109,893 | -0.29(-1.69%) |
Oct 05, 2022 | 17.01 | 17.49 | 16.60 | 17.04 | 1,097,537 | -0.31(-1.77%) |
Oct 04, 2022 | 16.39 | 17.36 | 16.39 | 17.34 | 1,382,910 | +1.32(+8.27%) |
Oct 03, 2022 | 15.19 | 16.23 | 14.58 | 16.02 | 1,466,807 | +1.04(+6.92%) |
Sep 30, 2022 | 15.34 | 15.86 | 14.90 | 14.98 | 1,182,668 | -0.67(-4.29%) |
Sep 29, 2022 | 17.34 | 17.34 | 15.11 | 15.66 | 1,501,266 | -1.68(-9.69%) |
Sep 28, 2022 | 17.45 | 18.00 | 17.29 | 17.34 | 926,359 | -0.12(-0.66%) |
Sep 27, 2022 | 18.02 | 18.44 | 17.29 | 17.45 | 725,554 | -0.26(-1.46%) |
Sep 26, 2022 | 17.87 | 18.77 | 17.69 | 17.71 | 1,607,620 | -0.22(-1.23%) |
Sep 23, 2022 | 17.34 | 17.96 | 17.21 | 17.93 | 1,405,494 | +0.30(+1.69%) |
Sep 22, 2022 | 17.79 | 17.82 | 17.14 | 17.63 | 988,447 | -0.14(-0.81%) |
Sep 21, 2022 | 18.04 | 18.70 | 17.78 | 17.78 | 1,058,255 | -0.14(-0.80%) |
Sep 20, 2022 | 18.91 | 18.96 | 17.89 | 17.92 | 1,044,915 | -1.16(-6.09%) |
Sep 19, 2022 | 19.02 | 19.54 | 18.88 | 19.08 | 1,331,298 | -0.25(-1.29%) |
Sep 16, 2022 | 19.27 | 19.60 | 19.08 | 19.33 | 1,591,454 | -0.33(-1.66%) |
Sep 15, 2022 | 19.89 | 20.69 | 19.32 | 19.66 | 1,175,422 | -0.44(-2.20%) |
Sep 14, 2022 | 20.05 | 20.16 | 19.44 | 20.10 | 1,066,635 | +0.08(+0.38%) |
Sep 13, 2022 | 21.78 | 21.89 | 19.96 | 20.02 | 1,094,973 | -2.58(-11.42%) |
Sep 12, 2022 | 22.31 | 23.12 | 22.16 | 22.61 | 1,074,656 | +0.57(+2.57%) |
Sep 09, 2022 | 21.37 | 22.17 | 21.37 | 22.04 | 857,493 | +0.96(+4.55%) |
Sep 08, 2022 | 21.30 | 21.31 | 20.37 | 21.08 | 1,150,777 | -0.48(-2.23%) |
Sep 07, 2022 | 20.14 | 21.69 | 20.14 | 21.56 | 1,325,811 | +1.40(+6.95%) |
Sep 06, 2022 | 20.43 | 20.74 | 19.83 | 20.16 | 1,523,362 | -0.10(-0.51%) |
Sep 02, 2022 | 20.62 | 20.85 | 19.79 | 20.26 | 809,405 | -0.09(-0.42%) |