Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.66 | 21.37 | 19.66 | 21.29 | 140,356 | +1.60(+8.13%) |
Nov 29, 2022 | 20.43 | 20.70 | 19.55 | 19.69 | 111,567 | -0.77(-3.76%) |
Nov 28, 2022 | 20.31 | 20.64 | 19.92 | 20.46 | 139,121 | +0.11(+0.54%) |
Nov 25, 2022 | 20.38 | 20.82 | 19.76 | 20.35 | 24,813 | -0.02(-0.10%) |
Nov 23, 2022 | 20.43 | 20.67 | 20.07 | 20.37 | 50,441 | -0.18(-0.88%) |
Nov 22, 2022 | 21.35 | 21.35 | 20.43 | 20.55 | 137,255 | -0.67(-3.16%) |
Nov 21, 2022 | 21.09 | 21.62 | 20.66 | 21.22 | 142,447 | +0.21(+1.00%) |
Nov 18, 2022 | 20.38 | 21.19 | 20.22 | 21.01 | 131,809 | +0.63(+3.09%) |
Nov 17, 2022 | 20.50 | 20.64 | 19.89 | 20.38 | 134,256 | -0.30(-1.45%) |
Nov 16, 2022 | 21.45 | 21.45 | 20.54 | 20.68 | 121,141 | -0.81(-3.77%) |
Nov 15, 2022 | 22.18 | 22.47 | 21.00 | 21.49 | 234,555 | -1.34(-5.87%) |
Nov 14, 2022 | 22.23 | 23.04 | 21.97 | 22.83 | 115,771 | +0.53(+2.38%) |
Nov 11, 2022 | 22.37 | 22.90 | 22.04 | 22.30 | 169,547 | +0.25(+1.13%) |
Nov 10, 2022 | 23.04 | 23.10 | 21.84 | 22.05 | 176,139 | +0.19(+0.87%) |
Nov 09, 2022 | 22.23 | 22.27 | 21.70 | 21.86 | 68,945 | -0.54(-2.41%) |
Nov 08, 2022 | 23.32 | 23.54 | 22.14 | 22.40 | 158,756 | -1.09(-4.64%) |
Nov 07, 2022 | 22.75 | 23.50 | 21.95 | 23.49 | 317,761 | +0.55(+2.40%) |
Nov 04, 2022 | 21.00 | 24.19 | 21.00 | 22.94 | 804,900 | +3.71(+19.29%) |
Nov 03, 2022 | 18.65 | 19.29 | 18.02 | 19.23 | 112,009 | +0.23(+1.21%) |
Nov 02, 2022 | 19.36 | 19.95 | 18.81 | 19.00 | 94,376 | -0.38(-1.96%) |
Nov 01, 2022 | 19.57 | 19.88 | 19.03 | 19.38 | 102,153 | +0.03(+0.16%) |
Oct 31, 2022 | 19.54 | 19.54 | 18.96 | 19.35 | 145,686 | -0.24(-1.23%) |
Oct 28, 2022 | 19.07 | 19.81 | 18.50 | 19.59 | 85,741 | +0.57(+3.00%) |
Oct 27, 2022 | 19.10 | 19.26 | 18.48 | 19.02 | 109,717 | +0.10(+0.53%) |
Oct 26, 2022 | 18.93 | 19.39 | 18.85 | 18.92 | 69,166 | +0.00(+0.00%) |
Oct 25, 2022 | 18.62 | 19.75 | 18.59 | 18.92 | 115,085 | +0.32(+1.72%) |
Oct 24, 2022 | 17.71 | 18.70 | 17.45 | 18.60 | 269,639 | +1.05(+5.98%) |
Oct 21, 2022 | 17.58 | 17.69 | 17.15 | 17.55 | 219,232 | +0.04(+0.23%) |
Oct 20, 2022 | 17.98 | 18.06 | 17.42 | 17.51 | 100,956 | -0.36(-2.01%) |
Oct 19, 2022 | 18.05 | 18.28 | 17.69 | 17.87 | 103,302 | -0.43(-2.35%) |
Oct 18, 2022 | 18.21 | 18.49 | 17.51 | 18.30 | 104,777 | +0.60(+3.39%) |
Oct 17, 2022 | 17.08 | 17.84 | 16.93 | 17.70 | 71,123 | +0.89(+5.29%) |
Oct 14, 2022 | 17.57 | 17.74 | 16.73 | 16.81 | 87,343 | -0.61(-3.50%) |
Oct 13, 2022 | 16.74 | 17.66 | 16.34 | 17.42 | 89,420 | +0.19(+1.10%) |
Oct 12, 2022 | 17.30 | 17.57 | 16.95 | 17.23 | 54,601 | +0.02(+0.12%) |
Oct 11, 2022 | 17.18 | 17.41 | 16.77 | 17.21 | 59,502 | +0.04(+0.23%) |
Oct 10, 2022 | 17.47 | 17.59 | 17.16 | 17.17 | 48,381 | -0.25(-1.44%) |
Oct 07, 2022 | 17.72 | 17.90 | 17.28 | 17.42 | 44,206 | -0.75(-4.13%) |
Oct 06, 2022 | 17.86 | 18.35 | 17.48 | 18.17 | 34,258 | +0.52(+2.95%) |
Oct 05, 2022 | 17.80 | 18.00 | 17.24 | 17.65 | 71,111 | -0.47(-2.59%) |
Oct 04, 2022 | 17.69 | 18.15 | 17.59 | 18.12 | 87,180 | +0.88(+5.10%) |
Oct 03, 2022 | 17.09 | 17.31 | 16.88 | 17.24 | 48,884 | +0.32(+1.89%) |
Sep 30, 2022 | 16.87 | 17.78 | 16.83 | 16.92 | 94,386 | +0.05(+0.30%) |
Sep 29, 2022 | 16.85 | 17.69 | 16.31 | 16.87 | 69,192 | -0.17(-1.00%) |
Sep 28, 2022 | 16.34 | 17.20 | 16.22 | 17.04 | 79,415 | +0.78(+4.80%) |
Sep 27, 2022 | 16.77 | 16.85 | 16.07 | 16.26 | 57,482 | -0.22(-1.33%) |
Sep 26, 2022 | 16.72 | 17.45 | 16.39 | 16.48 | 68,078 | -0.29(-1.73%) |
Sep 23, 2022 | 17.22 | 17.36 | 16.55 | 16.77 | 67,459 | -0.66(-3.79%) |
Sep 22, 2022 | 17.66 | 17.81 | 16.98 | 17.43 | 75,142 | -0.29(-1.64%) |
Sep 21, 2022 | 17.47 | 18.02 | 17.47 | 17.72 | 71,316 | +0.41(+2.37%) |
Sep 20, 2022 | 16.79 | 17.33 | 16.79 | 17.31 | 39,730 | +0.28(+1.64%) |
Sep 19, 2022 | 17.24 | 17.60 | 16.78 | 17.03 | 123,933 | -0.49(-2.80%) |
Sep 16, 2022 | 17.52 | 17.93 | 17.20 | 17.52 | 120,722 | -0.15(-0.85%) |
Sep 15, 2022 | 17.85 | 18.25 | 17.55 | 17.67 | 37,008 | -0.38(-2.11%) |
Sep 14, 2022 | 18.01 | 18.50 | 17.73 | 18.05 | 78,201 | +0.18(+1.01%) |
Sep 13, 2022 | 18.82 | 18.82 | 17.78 | 17.87 | 64,164 | -1.34(-6.98%) |
Sep 12, 2022 | 18.82 | 19.47 | 18.59 | 19.21 | 141,305 | +0.69(+3.73%) |
Sep 09, 2022 | 17.80 | 18.60 | 17.63 | 18.52 | 59,287 | +0.87(+4.93%) |
Sep 08, 2022 | 17.26 | 17.86 | 17.26 | 17.65 | 40,302 | +0.14(+0.80%) |
Sep 07, 2022 | 17.76 | 18.05 | 16.77 | 17.51 | 115,212 | -0.16(-0.91%) |
Sep 06, 2022 | 18.32 | 18.32 | 17.47 | 17.67 | 113,864 | -0.65(-3.55%) |
Sep 02, 2022 | 18.26 | 18.64 | 17.95 | 18.32 | 138,693 | +0.32(+1.78%) |