Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.30 | 235 | -0.00(-0.00%) | |||
Nov 28, 2022 | 19.30 | 0 | +0.45(+2.39%) | |||
Nov 23, 2022 | 18.85 | 63 | -0.52(-2.69%) | |||
Nov 22, 2022 | 19.56 | 19.81 | 19.22 | 19.37 | 1,297 | +0.24(+1.25%) |
Nov 21, 2022 | 19.23 | 19.47 | 17.52 | 19.13 | 2,268 | -0.10(-0.53%) |
Nov 18, 2022 | 19.02 | 19.24 | 19.01 | 19.24 | 2,003 | -0.19(-0.96%) |
Nov 17, 2022 | 19.13 | 20.39 | 17.53 | 19.42 | 15,211 | +0.29(+1.51%) |
Nov 16, 2022 | 18.94 | 19.13 | 18.71 | 19.13 | 5,619 | +0.77(+4.17%) |
Nov 15, 2022 | 18.45 | 18.50 | 18.02 | 18.37 | 2,939 | -0.04(-0.23%) |
Nov 14, 2022 | 18.28 | 18.41 | 18.28 | 18.41 | 4,955 | +0.13(+0.70%) |
Nov 11, 2022 | 18.45 | 18.68 | 17.31 | 18.28 | 9,518 | -0.17(-0.92%) |
Nov 10, 2022 | 18.60 | 18.84 | 18.45 | 18.45 | 2,247 | +0.26(+1.40%) |
Nov 09, 2022 | 18.72 | 18.72 | 18.17 | 18.20 | 3,779 | -0.23(-1.25%) |
Nov 08, 2022 | 18.64 | 18.79 | 18.34 | 18.43 | 3,290 | +0.04(+0.23%) |
Nov 07, 2022 | 18.39 | 18.48 | 18.28 | 18.39 | 4,364 | +0.08(+0.42%) |
Nov 04, 2022 | 18.00 | 18.49 | 18.00 | 18.31 | 2,713 | +0.30(+1.66%) |
Nov 03, 2022 | 18.23 | 18.23 | 18.01 | 18.01 | 587 | -0.13(-0.71%) |
Nov 02, 2022 | 18.14 | 18.14 | 18.14 | 18.14 | 171 | -0.06(-0.34%) |
Nov 01, 2022 | 18.24 | 18.24 | 18.20 | 18.20 | 385 | -0.08(-0.45%) |
Oct 31, 2022 | 18.28 | 18.33 | 18.28 | 18.28 | 939 | +0.00(+0.00%) |
Oct 28, 2022 | 18.15 | 18.36 | 18.07 | 18.28 | 7,311 | +0.44(+2.47%) |
Oct 27, 2022 | 17.84 | 17.84 | 17.84 | 17.84 | 2,944 | -0.12(-0.65%) |
Oct 26, 2022 | 18.45 | 18.69 | 17.95 | 17.96 | 1,177 | +0.39(+2.21%) |
Oct 25, 2022 | 17.60 | 17.60 | 17.57 | 17.57 | 479 | -0.63(-3.44%) |
Oct 24, 2022 | 18.36 | 18.36 | 18.20 | 18.20 | 7,836 | +0.04(+0.23%) |
Oct 21, 2022 | 16.78 | 18.16 | 16.68 | 18.16 | 8,651 | +0.89(+5.17%) |
Oct 20, 2022 | 16.85 | 17.31 | 16.63 | 17.26 | 4,022 | -0.37(-2.12%) |
Oct 19, 2022 | 17.39 | 17.64 | 17.39 | 17.64 | 2,717 | +0.21(+1.22%) |
Oct 18, 2022 | 17.05 | 17.42 | 17.05 | 17.42 | 2,852 | +0.38(+2.24%) |
Oct 17, 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 691 | -0.15(-0.88%) |
Oct 14, 2022 | 17.22 | 17.22 | 17.01 | 17.20 | 4,685 | +0.19(+1.10%) |
Oct 13, 2022 | 16.69 | 17.01 | 16.59 | 17.01 | 12,826 | +0.30(+1.78%) |
Oct 12, 2022 | 16.71 | 16.80 | 16.71 | 16.71 | 3,444 | -0.17(-1.01%) |
Oct 11, 2022 | 17.20 | 17.20 | 16.88 | 16.88 | 7,951 | -0.43(-2.50%) |
Oct 10, 2022 | 17.52 | 17.52 | 17.31 | 17.31 | 1,649 | -0.29(-1.64%) |
Oct 07, 2022 | 17.86 | 17.86 | 17.60 | 17.60 | 4,043 | -0.38(-2.10%) |
Oct 06, 2022 | 18.67 | 18.71 | 17.98 | 17.98 | 1,960 | +0.25(+1.41%) |
Oct 05, 2022 | 17.65 | 17.73 | 17.65 | 17.73 | 2,906 | -0.13(-0.71%) |
Oct 04, 2022 | 17.69 | 17.86 | 17.65 | 17.86 | 10,272 | +0.43(+2.49%) |
Oct 03, 2022 | 17.26 | 17.42 | 17.21 | 17.42 | 2,009 | +0.37(+2.19%) |
Sep 30, 2022 | 17.54 | 17.54 | 17.01 | 17.05 | 10,774 | -0.36(-2.05%) |
Sep 29, 2022 | 18.00 | 18.03 | 17.41 | 17.41 | 1,776 | -0.68(-3.78%) |
Sep 27, 2022 | 18.09 | 116 | +0.42(+2.40%) | |||
Sep 26, 2022 | 17.86 | 17.86 | 17.61 | 17.67 | 7,233 | -1.27(-6.71%) |
Sep 23, 2022 | 18.43 | 18.94 | 17.88 | 18.94 | 2,502 | -0.06(-0.31%) |
Sep 22, 2022 | 19.07 | 19.07 | 18.31 | 19.00 | 1,648 | -0.46(-2.36%) |
Sep 21, 2022 | 19.15 | 19.46 | 18.96 | 19.46 | 3,156 | +0.22(+1.15%) |
Sep 20, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 270 | -0.04(-0.22%) |
Sep 19, 2022 | 18.79 | 19.28 | 18.79 | 19.28 | 11,681 | -0.07(-0.35%) |
Sep 16, 2022 | 18.87 | 19.35 | 18.78 | 19.35 | 2,582 | -0.11(-0.57%) |
Sep 15, 2022 | 19.43 | 19.46 | 18.41 | 19.46 | 7,936 | -0.02(-0.09%) |
Sep 14, 2022 | 19.48 | 19.48 | 19.47 | 19.47 | 2,919 | -0.10(-0.52%) |
Sep 13, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 136 | -0.01(-0.04%) |
Sep 12, 2022 | 19.81 | 19.81 | 19.41 | 19.58 | 1,342 | -0.09(-0.43%) |
Sep 09, 2022 | 19.41 | 19.90 | 19.41 | 19.67 | 1,393 | +0.17(+0.87%) |
Sep 08, 2022 | 19.39 | 19.71 | 19.39 | 19.50 | 1,072 | +0.14(+0.75%) |
Sep 07, 2022 | 19.35 | 19.47 | 19.35 | 19.36 | 1,927 | -0.42(-2.11%) |
Sep 06, 2022 | 19.46 | 20.02 | 19.36 | 19.77 | 2,931 | +0.00(+0.00%) |
Sep 02, 2022 | 19.34 | 19.97 | 19.11 | 19.77 | 24,360 | +0.54(+2.78%) |