Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.05 | 19.27 | 18.60 | 18.60 | 1,846 | -0.90(-4.62%) |
Nov 29, 2022 | 19.05 | 19.50 | 18.60 | 19.50 | 6,008 | +0.30(+1.56%) |
Nov 28, 2022 | 20.25 | 20.25 | 17.70 | 19.20 | 7,768 | +0.00(+0.00%) |
Nov 25, 2022 | 18.15 | 19.20 | 18.00 | 19.20 | 2,936 | +1.50(+8.47%) |
Nov 23, 2022 | 16.50 | 18.20 | 16.12 | 17.70 | 4,950 | +1.80(+11.32%) |
Nov 22, 2022 | 15.30 | 16.35 | 15.30 | 15.90 | 970 | +0.75(+4.95%) |
Nov 21, 2022 | 15.45 | 16.20 | 15.00 | 15.15 | 3,134 | -0.75(-4.72%) |
Nov 18, 2022 | 18.60 | 18.60 | 15.60 | 15.90 | 8,517 | -1.05(-6.19%) |
Nov 17, 2022 | 16.05 | 17.25 | 16.05 | 16.95 | 1,106 | +0.45(+2.73%) |
Nov 16, 2022 | 16.35 | 16.95 | 16.05 | 16.50 | 2,361 | -0.15(-0.90%) |
Nov 15, 2022 | 16.05 | 16.80 | 15.90 | 16.65 | 5,109 | +0.90(+5.71%) |
Nov 14, 2022 | 15.60 | 16.05 | 15.00 | 15.75 | 2,543 | -0.30(-1.87%) |
Nov 11, 2022 | 14.55 | 16.20 | 14.55 | 16.05 | 5,444 | +0.90(+5.94%) |
Nov 10, 2022 | 14.55 | 15.15 | 14.55 | 15.15 | 3,003 | +0.77(+5.34%) |
Nov 09, 2022 | 15.00 | 15.30 | 14.37 | 14.38 | 2,445 | -0.61(-4.04%) |
Nov 08, 2022 | 14.55 | 15.15 | 14.24 | 14.99 | 2,506 | +0.43(+2.99%) |
Nov 07, 2022 | 14.70 | 15.30 | 14.10 | 14.55 | 2,508 | -0.29(-1.98%) |
Nov 04, 2022 | 15.90 | 15.90 | 14.47 | 14.85 | 3,755 | -0.15(-1.02%) |
Nov 03, 2022 | 15.00 | 15.45 | 14.70 | 15.00 | 2,409 | -0.48(-3.09%) |
Nov 02, 2022 | 17.25 | 17.25 | 14.70 | 15.48 | 3,361 | +0.03(+0.18%) |
Nov 01, 2022 | 16.35 | 16.65 | 14.85 | 15.45 | 3,913 | +0.00(+0.00%) |
Oct 31, 2022 | 16.35 | 16.35 | 15.00 | 15.45 | 2,229 | -0.14(-0.91%) |
Oct 28, 2022 | 16.20 | 16.56 | 15.00 | 15.59 | 2,514 | -0.76(-4.63%) |
Oct 27, 2022 | 16.05 | 16.65 | 15.90 | 16.35 | 1,781 | +0.00(+0.00%) |
Oct 26, 2022 | 16.80 | 16.80 | 15.75 | 16.35 | 2,106 | +0.15(+0.93%) |
Oct 25, 2022 | 16.20 | 17.40 | 15.60 | 16.20 | 4,941 | -0.30(-1.82%) |
Oct 24, 2022 | 17.10 | 17.10 | 15.90 | 16.50 | 807 | -0.60(-3.51%) |
Oct 21, 2022 | 18.00 | 18.00 | 16.20 | 17.10 | 1,852 | +0.90(+5.56%) |
Oct 20, 2022 | 16.80 | 17.24 | 16.05 | 16.20 | 1,525 | -0.15(-0.92%) |
Oct 19, 2022 | 16.95 | 17.40 | 16.20 | 16.35 | 1,520 | -0.45(-2.68%) |
Oct 18, 2022 | 16.20 | 16.95 | 15.90 | 16.80 | 1,465 | +0.45(+2.75%) |
Oct 17, 2022 | 16.95 | 17.40 | 15.75 | 16.35 | 3,145 | -0.60(-3.54%) |
Oct 14, 2022 | 17.70 | 17.85 | 16.65 | 16.95 | 2,683 | -0.48(-2.75%) |
Oct 13, 2022 | 18.75 | 18.75 | 17.40 | 17.43 | 4,644 | -0.72(-3.98%) |
Oct 12, 2022 | 18.60 | 18.75 | 17.25 | 18.15 | 2,492 | +0.30(+1.68%) |
Oct 11, 2022 | 18.00 | 18.30 | 17.40 | 17.85 | 1,611 | -0.75(-4.03%) |
Oct 10, 2022 | 18.90 | 18.90 | 17.25 | 18.60 | 1,315 | -0.60(-3.12%) |
Oct 07, 2022 | 19.65 | 20.10 | 19.05 | 19.20 | 841 | -0.15(-0.78%) |
Oct 06, 2022 | 19.35 | 19.65 | 17.55 | 19.35 | 1,625 | +0.30(+1.57%) |
Oct 05, 2022 | 18.75 | 19.50 | 18.00 | 19.05 | 2,354 | +0.60(+3.25%) |
Oct 04, 2022 | 17.25 | 18.75 | 17.25 | 18.45 | 2,946 | +0.75(+4.24%) |
Oct 03, 2022 | 18.60 | 18.60 | 17.55 | 17.70 | 1,298 | +0.45(+2.61%) |
Sep 30, 2022 | 17.10 | 18.32 | 17.00 | 17.25 | 1,103 | -1.05(-5.74%) |
Sep 29, 2022 | 18.15 | 18.75 | 17.10 | 18.30 | 937 | -0.15(-0.81%) |
Sep 28, 2022 | 17.85 | 18.60 | 17.40 | 18.45 | 1,303 | +0.52(+2.93%) |
Sep 27, 2022 | 17.10 | 18.40 | 17.10 | 17.93 | 3,172 | +0.53(+3.02%) |
Sep 26, 2022 | 17.25 | 18.60 | 17.10 | 17.40 | 2,609 | +0.00(+0.00%) |
Sep 23, 2022 | 19.05 | 19.05 | 16.98 | 17.40 | 5,133 | -1.65(-8.66%) |
Sep 22, 2022 | 20.10 | 20.10 | 18.45 | 19.05 | 4,417 | -0.30(-1.55%) |
Sep 21, 2022 | 19.80 | 19.95 | 19.20 | 19.35 | 1,228 | -0.15(-0.77%) |
Sep 20, 2022 | 19.65 | 21.00 | 18.75 | 19.50 | 6,366 | -0.15(-0.76%) |
Sep 19, 2022 | 20.70 | 21.47 | 19.50 | 19.65 | 4,812 | -1.05(-5.07%) |
Sep 16, 2022 | 22.05 | 22.05 | 20.33 | 20.70 | 1,316 | -0.30(-1.43%) |
Sep 15, 2022 | 21.15 | 21.45 | 20.70 | 21.00 | 1,022 | -0.15(-0.71%) |
Sep 14, 2022 | 21.15 | 21.60 | 20.25 | 21.15 | 3,146 | +0.00(+0.00%) |
Sep 13, 2022 | 20.70 | 21.30 | 19.65 | 21.15 | 5,106 | +0.30(+1.44%) |
Sep 12, 2022 | 21.60 | 21.60 | 20.70 | 20.85 | 1,651 | -0.45(-2.11%) |
Sep 09, 2022 | 21.00 | 21.73 | 20.70 | 21.30 | 2,881 | +0.60(+2.90%) |
Sep 08, 2022 | 20.40 | 21.45 | 20.25 | 20.70 | 2,659 | +0.09(+0.45%) |
Sep 07, 2022 | 20.40 | 21.00 | 19.92 | 20.61 | 1,395 | +0.21(+1.01%) |
Sep 06, 2022 | 21.90 | 21.90 | 19.80 | 20.40 | 3,330 | -1.35(-6.21%) |
Sep 02, 2022 | 22.20 | 22.20 | 20.91 | 21.75 | 1,698 | +0.45(+2.11%) |