Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.50 | 92 | +0.46(+2.54%) | |||
Nov 29, 2022 | 18.09 | 18.14 | 18.04 | 18.04 | 18,899 | -0.21(-1.17%) |
Nov 28, 2022 | 18.27 | 18.42 | 17.99 | 18.25 | 2,432 | -0.02(-0.10%) |
Nov 23, 2022 | 18.27 | 20,006 | +0.20(+1.13%) | |||
Nov 21, 2022 | 18.06 | 86 | +0.20(+1.12%) | |||
Nov 18, 2022 | 18.14 | 18.36 | 17.84 | 17.86 | 1,869 | +0.41(+2.33%) |
Nov 17, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 115 | -0.37(-2.05%) |
Nov 16, 2022 | 17.65 | 17.82 | 17.65 | 17.82 | 501 | +0.18(+1.02%) |
Nov 15, 2022 | 18.24 | 18.24 | 17.64 | 17.64 | 5,527 | -0.55(-3.01%) |
Nov 14, 2022 | 18.80 | 18.80 | 18.19 | 18.19 | 4,743 | -0.11(-0.61%) |
Nov 11, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 2,056 | +0.30(+1.67%) |
Nov 10, 2022 | 17.77 | 18.00 | 17.77 | 18.00 | 417 | +0.77(+4.50%) |
Nov 09, 2022 | 17.23 | 17.23 | 17.23 | 17.23 | 567 | +0.10(+0.55%) |
Nov 08, 2022 | 17.11 | 17.13 | 17.11 | 17.13 | 863 | -0.25(-1.45%) |
Nov 07, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 229 | +0.57(+3.42%) |
Nov 04, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 411 | +0.56(+3.43%) |
Nov 03, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 725 | -0.18(-1.07%) |
Nov 02, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 150 | -0.27(-1.63%) |
Nov 01, 2022 | 17.12 | 17.12 | 16.70 | 16.70 | 552 | +0.42(+2.56%) |
Oct 31, 2022 | 16.64 | 16.64 | 16.28 | 16.28 | 1,026 | -0.36(-2.15%) |
Oct 28, 2022 | 16.64 | 16.64 | 16.25 | 16.64 | 924 | -0.16(-0.97%) |
Oct 27, 2022 | 15.95 | 16.80 | 15.95 | 16.80 | 1,118 | +0.99(+6.25%) |
Oct 26, 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 175 | -0.24(-1.48%) |
Oct 25, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 263 | +0.10(+0.63%) |
Oct 24, 2022 | 15.40 | 15.95 | 15.40 | 15.95 | 1,368 | +0.55(+3.57%) |
Oct 21, 2022 | 14.96 | 15.40 | 14.90 | 15.40 | 1,258 | +0.52(+3.48%) |
Oct 20, 2022 | 15.05 | 15.05 | 14.88 | 14.88 | 54,439 | -0.63(-4.06%) |
Oct 19, 2022 | 15.30 | 15.51 | 15.30 | 15.51 | 306 | +0.76(+5.17%) |
Oct 17, 2022 | 14.75 | 92 | +0.35(+2.45%) | |||
Oct 14, 2022 | 14.85 | 14.85 | 14.40 | 14.40 | 1,055 | -0.35(-2.39%) |
Oct 13, 2022 | 14.20 | 14.75 | 14.20 | 14.75 | 386 | +0.30(+2.08%) |
Oct 12, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 32,993 | -0.35(-2.36%) |
Oct 11, 2022 | 14.20 | 14.80 | 14.20 | 14.80 | 532 | +0.00(+0.00%) |
Oct 10, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 797 | +0.25(+1.72%) |
Oct 07, 2022 | 14.35 | 14.55 | 14.30 | 14.55 | 1,470 | -0.45(-3.00%) |
Oct 05, 2022 | 15.00 | 6 | +0.15(+1.01%) | |||
Oct 04, 2022 | 14.70 | 14.85 | 14.70 | 14.85 | 411 | +0.40(+2.77%) |
Oct 03, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 481 | +0.27(+1.90%) |
Sep 30, 2022 | 13.84 | 14.18 | 13.84 | 14.18 | 779 | +0.51(+3.73%) |
Sep 29, 2022 | 13.81 | 14.11 | 13.67 | 13.67 | 18,955 | -0.16(-1.14%) |
Sep 28, 2022 | 13.70 | 13.90 | 13.70 | 13.83 | 478 | -0.47(-3.30%) |
Sep 27, 2022 | 13.84 | 14.30 | 13.84 | 14.30 | 410 | +0.63(+4.61%) |
Sep 26, 2022 | 14.00 | 14.28 | 13.67 | 13.67 | 10,339 | -0.48(-3.39%) |
Sep 23, 2022 | 14.04 | 14.41 | 14.04 | 14.15 | 3,925 | -0.30(-2.08%) |
Sep 22, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 92,391 | -0.55(-3.67%) |
Sep 21, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 101 | +0.00(+0.00%) |
Sep 19, 2022 | 15.00 | 1 | -0.21(-1.40%) | |||
Sep 16, 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 169 | -0.54(-3.41%) |
Sep 14, 2022 | 15.75 | 31 | -0.32(-2.02%) | |||
Sep 13, 2022 | 15.86 | 16.07 | 15.86 | 16.07 | 1,147 | -0.14(-0.85%) |
Sep 12, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 618 | +0.29(+1.81%) |
Sep 09, 2022 | 15.50 | 15.93 | 15.50 | 15.93 | 1,109 | +0.67(+4.39%) |
Sep 08, 2022 | 15.40 | 15.40 | 15.26 | 15.26 | 10,829 | +0.16(+1.03%) |
Sep 07, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 432 | -0.22(-1.47%) |
Sep 06, 2022 | 15.32 | 15.54 | 15.11 | 15.32 | 1,553 | +0.18(+1.17%) |