Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.74 | 22.32 | 21.28 | 22.28 | 224,424 | +0.78(+3.63%) |
Nov 29, 2022 | 21.65 | 21.77 | 21.19 | 21.50 | 72,489 | -0.02(-0.09%) |
Nov 28, 2022 | 21.62 | 22.01 | 21.22 | 21.52 | 47,403 | -0.42(-1.91%) |
Nov 25, 2022 | 22.10 | 23.08 | 21.76 | 21.94 | 44,685 | -0.39(-1.75%) |
Nov 23, 2022 | 21.67 | 22.33 | 21.35 | 22.33 | 63,531 | +0.57(+2.62%) |
Nov 22, 2022 | 21.88 | 21.96 | 21.40 | 21.76 | 78,002 | -0.16(-0.73%) |
Nov 21, 2022 | 21.85 | 22.34 | 21.59 | 21.92 | 94,561 | -0.16(-0.72%) |
Nov 18, 2022 | 24.05 | 24.14 | 21.97 | 22.08 | 103,118 | -1.32(-5.64%) |
Nov 17, 2022 | 22.62 | 23.80 | 22.62 | 23.40 | 88,845 | +0.18(+0.78%) |
Nov 16, 2022 | 24.16 | 24.29 | 23.03 | 23.22 | 152,549 | -0.88(-3.65%) |
Nov 15, 2022 | 22.71 | 24.14 | 22.58 | 24.10 | 119,503 | +2.23(+10.20%) |
Nov 14, 2022 | 21.95 | 22.52 | 21.30 | 21.87 | 111,091 | -0.49(-2.19%) |
Nov 11, 2022 | 22.14 | 23.25 | 21.33 | 22.36 | 120,137 | +0.10(+0.45%) |
Nov 10, 2022 | 21.28 | 22.33 | 20.75 | 22.26 | 144,527 | +2.21(+11.02%) |
Nov 09, 2022 | 22.93 | 22.93 | 19.93 | 20.05 | 207,634 | -2.82(-12.33%) |
Nov 08, 2022 | 20.86 | 23.55 | 20.86 | 22.87 | 385,416 | +2.12(+10.22%) |
Nov 07, 2022 | 19.63 | 21.66 | 18.71 | 20.75 | 441,056 | +1.80(+9.50%) |
Nov 04, 2022 | 18.40 | 19.99 | 17.73 | 18.95 | 501,971 | +4.30(+29.35%) |
Nov 03, 2022 | 15.42 | 16.00 | 14.63 | 14.65 | 108,342 | -1.15(-7.28%) |
Nov 02, 2022 | 16.53 | 15.78 | 15.80 | 172,919 | -0.73(-4.42%) | |
Nov 01, 2022 | 16.55 | 16.92 | 16.10 | 16.53 | 99,502 | +0.19(+1.16%) |
Oct 31, 2022 | 15.86 | 16.53 | 15.86 | 16.34 | 96,964 | +0.33(+2.06%) |
Oct 28, 2022 | 15.23 | 16.05 | 15.01 | 16.01 | 100,890 | +0.78(+5.12%) |
Oct 27, 2022 | 15.70 | 15.80 | 15.19 | 15.23 | 45,409 | -0.27(-1.74%) |
Oct 26, 2022 | 15.64 | 16.39 | 15.02 | 15.50 | 93,484 | -0.18(-1.15%) |
Oct 25, 2022 | 15.32 | 16.49 | 14.64 | 15.68 | 89,405 | +0.37(+2.38%) |
Oct 24, 2022 | 15.34 | 15.45 | 14.85 | 15.31 | 42,132 | -0.32(-2.02%) |
Oct 21, 2022 | 15.73 | 16.30 | 15.31 | 15.63 | 137,688 | -0.18(-1.14%) |
Oct 20, 2022 | 14.82 | 16.67 | 14.55 | 15.81 | 178,205 | +0.96(+6.46%) |
Oct 19, 2022 | 14.43 | 14.94 | 14.21 | 14.85 | 72,043 | +0.12(+0.81%) |
Oct 18, 2022 | 14.36 | 14.98 | 13.98 | 14.73 | 47,637 | +0.70(+4.99%) |
Oct 17, 2022 | 13.76 | 14.43 | 13.70 | 14.03 | 77,750 | +0.87(+6.61%) |
Oct 14, 2022 | 13.63 | 13.80 | 12.97 | 13.16 | 48,219 | -0.37(-2.73%) |
Oct 13, 2022 | 12.64 | 13.55 | 12.45 | 13.53 | 54,917 | +0.55(+4.24%) |
Oct 12, 2022 | 13.13 | 13.28 | 12.63 | 12.98 | 60,249 | -0.19(-1.44%) |
Oct 11, 2022 | 13.01 | 13.57 | 12.50 | 13.17 | 75,743 | +0.03(+0.23%) |
Oct 10, 2022 | 13.58 | 13.72 | 12.95 | 13.14 | 49,827 | -0.42(-3.10%) |
Oct 07, 2022 | 14.11 | 14.11 | 13.42 | 13.56 | 65,825 | -0.68(-4.78%) |
Oct 06, 2022 | 14.21 | 14.47 | 13.93 | 14.24 | 34,975 | +0.10(+0.71%) |
Oct 05, 2022 | 14.27 | 14.72 | 14.03 | 14.14 | 63,938 | -0.35(-2.42%) |
Oct 04, 2022 | 13.99 | 14.87 | 13.99 | 14.49 | 89,504 | +0.83(+6.08%) |
Oct 03, 2022 | 13.84 | 13.86 | 13.32 | 13.66 | 53,629 | +0.11(+0.81%) |
Sep 30, 2022 | 13.80 | 14.44 | 13.52 | 13.55 | 101,135 | -0.51(-3.63%) |
Sep 29, 2022 | 14.04 | 14.34 | 13.62 | 14.06 | 44,583 | -0.41(-2.83%) |
Sep 28, 2022 | 13.51 | 14.57 | 13.26 | 14.47 | 68,452 | +0.84(+6.16%) |
Sep 27, 2022 | 13.63 | 13.87 | 12.90 | 13.63 | 105,643 | +0.37(+2.79%) |
Sep 26, 2022 | 13.86 | 14.77 | 13.08 | 13.26 | 135,764 | -0.54(-3.91%) |
Sep 23, 2022 | 14.04 | 14.33 | 13.53 | 13.80 | 192,312 | -0.57(-3.97%) |
Sep 22, 2022 | 14.69 | 14.73 | 13.94 | 14.37 | 65,352 | -0.31(-2.11%) |
Sep 21, 2022 | 15.35 | 15.90 | 14.35 | 14.68 | 99,053 | -0.55(-3.61%) |
Sep 20, 2022 | 15.86 | 15.86 | 14.83 | 15.23 | 104,899 | -0.91(-5.64%) |
Sep 19, 2022 | 16.23 | 16.95 | 16.05 | 16.14 | 84,885 | -0.47(-2.83%) |
Sep 16, 2022 | 16.72 | 16.88 | 15.64 | 16.61 | 283,137 | -0.76(-4.38%) |
Sep 15, 2022 | 16.79 | 17.73 | 16.79 | 17.37 | 86,101 | +0.45(+2.66%) |
Sep 14, 2022 | 16.61 | 17.07 | 16.30 | 16.92 | 60,179 | +0.28(+1.68%) |
Sep 13, 2022 | 16.60 | 17.21 | 16.50 | 16.64 | 49,234 | -0.68(-3.93%) |
Sep 12, 2022 | 17.13 | 17.39 | 16.36 | 17.32 | 69,000 | +0.18(+1.05%) |
Sep 09, 2022 | 17.00 | 17.47 | 17.00 | 17.14 | 40,724 | +0.28(+1.66%) |
Sep 08, 2022 | 16.22 | 17.03 | 16.06 | 16.86 | 114,851 | +0.44(+2.68%) |
Sep 07, 2022 | 15.78 | 16.50 | 15.60 | 16.42 | 97,591 | +0.39(+2.43%) |
Sep 06, 2022 | 16.67 | 16.95 | 15.75 | 16.03 | 84,719 | -0.64(-3.84%) |
Sep 02, 2022 | 16.84 | 16.97 | 16.24 | 16.67 | 55,923 | +0.08(+0.48%) |