Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.92 | 19.03 | 18.84 | 18.96 | 5,506,689 | +0.45(+2.46%) |
Nov 29, 2022 | 18.53 | 18.58 | 18.49 | 18.51 | 2,600,189 | +0.53(+2.95%) |
Nov 28, 2022 | 17.88 | 18.10 | 17.83 | 17.98 | 3,272,846 | -0.08(-0.42%) |
Nov 25, 2022 | 18.11 | 18.11 | 18.03 | 18.05 | 847,218 | -0.16(-0.88%) |
Nov 23, 2022 | 18.16 | 18.24 | 18.14 | 18.22 | 2,581,901 | +0.01(+0.05%) |
Nov 22, 2022 | 18.02 | 18.21 | 18.02 | 18.21 | 5,258,988 | +0.00(+0.00%) |
Nov 21, 2022 | 18.20 | 18.24 | 18.14 | 18.21 | 3,042,237 | -0.23(-1.23%) |
Nov 18, 2022 | 18.48 | 18.48 | 18.40 | 18.43 | 3,227,106 | -0.30(-1.62%) |
Nov 17, 2022 | 18.41 | 18.78 | 18.41 | 18.74 | 5,527,881 | +0.21(+1.13%) |
Nov 16, 2022 | 18.60 | 18.63 | 18.52 | 18.53 | 4,440,973 | -0.19(-1.01%) |
Nov 15, 2022 | 18.82 | 18.87 | 18.62 | 18.72 | 4,161,731 | +0.36(+1.96%) |
Nov 14, 2022 | 18.42 | 18.50 | 18.34 | 18.36 | 3,318,043 | +0.15(+0.83%) |
Nov 11, 2022 | 18.06 | 18.26 | 18.06 | 18.21 | 5,972,774 | +0.87(+5.03%) |
Nov 10, 2022 | 17.22 | 17.34 | 17.21 | 17.33 | 4,520,453 | +0.62(+3.68%) |
Nov 09, 2022 | 16.84 | 16.86 | 16.67 | 16.72 | 3,126,926 | -0.32(-1.89%) |
Nov 08, 2022 | 17.04 | 17.14 | 16.99 | 17.04 | 3,312,118 | +0.11(+0.67%) |
Nov 07, 2022 | 17.03 | 17.03 | 16.87 | 16.93 | 4,563,421 | +0.18(+1.08%) |
Nov 04, 2022 | 16.79 | 16.80 | 16.64 | 16.75 | 7,600,745 | +0.82(+5.12%) |
Nov 03, 2022 | 15.83 | 16.01 | 15.81 | 15.93 | 3,570,645 | -0.06(-0.36%) |
Nov 02, 2022 | 16.05 | 15.99 | 3,654,889 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.90 | 15.95 | 15.78 | 15.83 | 4,018,823 | +0.57(+3.73%) |
Oct 31, 2022 | 15.24 | 15.31 | 15.20 | 15.26 | 3,221,762 | -0.26(-1.65%) |
Oct 28, 2022 | 15.39 | 15.51 | 15.35 | 15.51 | 2,850,361 | -0.25(-1.56%) |
Oct 27, 2022 | 15.81 | 15.89 | 15.74 | 15.76 | 4,206,965 | -0.08(-0.48%) |
Oct 26, 2022 | 15.69 | 15.88 | 15.67 | 15.84 | 5,978,188 | +0.24(+1.52%) |
Oct 25, 2022 | 15.54 | 15.62 | 15.50 | 15.60 | 3,430,444 | -0.19(-1.20%) |
Oct 24, 2022 | 15.87 | 15.87 | 15.61 | 15.79 | 7,433,481 | -0.96(-5.72%) |
Oct 21, 2022 | 16.63 | 16.75 | 16.54 | 16.75 | 3,357,866 | -0.12(-0.73%) |
Oct 20, 2022 | 16.93 | 17.07 | 16.86 | 16.87 | 3,663,160 | +0.02(+0.11%) |
Oct 19, 2022 | 16.87 | 16.96 | 16.82 | 16.85 | 4,066,992 | -0.15(-0.89%) |
Oct 18, 2022 | 17.20 | 17.20 | 16.93 | 17.00 | 3,976,098 | -0.11(-0.66%) |
Oct 17, 2022 | 17.02 | 17.19 | 17.02 | 17.12 | 3,447,202 | +0.30(+1.80%) |
Oct 14, 2022 | 17.07 | 17.10 | 16.81 | 16.81 | 4,337,799 | -0.45(-2.58%) |
Oct 13, 2022 | 16.87 | 17.32 | 16.80 | 17.26 | 6,151,259 | +0.06(+0.33%) |
Oct 12, 2022 | 17.20 | 17.26 | 17.17 | 17.20 | 3,112,030 | -0.15(-0.87%) |
Oct 11, 2022 | 17.40 | 17.49 | 17.30 | 17.35 | 3,225,817 | -0.19(-1.08%) |
Oct 10, 2022 | 17.61 | 17.65 | 17.53 | 17.54 | 2,855,014 | -0.28(-1.60%) |
Oct 07, 2022 | 17.98 | 18.03 | 17.82 | 17.83 | 3,025,511 | -0.20(-1.10%) |
Oct 06, 2022 | 18.09 | 18.13 | 18.01 | 18.03 | 4,545,047 | -0.09(-0.52%) |
Oct 05, 2022 | 18.06 | 18.15 | 18.00 | 18.12 | 4,315,011 | +0.24(+1.33%) |
Oct 04, 2022 | 17.71 | 17.97 | 17.67 | 17.88 | 5,751,139 | +0.34(+1.94%) |
Oct 03, 2022 | 17.36 | 17.57 | 17.36 | 17.54 | 8,151,823 | +0.26(+1.48%) |
Sep 30, 2022 | 17.29 | 17.39 | 17.28 | 17.29 | 5,632,479 | +0.00(+0.00%) |
Sep 29, 2022 | 17.31 | 17.34 | 17.18 | 17.29 | 2,776,755 | -0.40(-2.25%) |
Sep 28, 2022 | 17.49 | 17.71 | 17.44 | 17.68 | 7,692,709 | -0.19(-1.06%) |
Sep 27, 2022 | 18.01 | 18.04 | 17.80 | 17.87 | 4,576,418 | -0.28(-1.57%) |
Sep 26, 2022 | 18.15 | 18.22 | 18.10 | 18.16 | 4,837,085 | -0.14(-0.78%) |
Sep 23, 2022 | 18.46 | 18.46 | 18.22 | 18.30 | 4,787,805 | -0.19(-1.03%) |
Sep 22, 2022 | 18.56 | 18.57 | 18.48 | 18.49 | 2,780,547 | -0.22(-1.17%) |
Sep 21, 2022 | 18.86 | 18.96 | 18.70 | 18.71 | 4,500,450 | -0.19(-1.00%) |
Sep 20, 2022 | 18.93 | 18.96 | 18.86 | 18.90 | 2,640,878 | -0.03(-0.15%) |
Sep 19, 2022 | 18.80 | 18.94 | 18.80 | 18.93 | 2,273,992 | +0.05(+0.25%) |
Sep 16, 2022 | 18.85 | 18.90 | 18.82 | 18.88 | 3,490,859 | +0.11(+0.61%) |
Sep 15, 2022 | 18.78 | 18.88 | 18.75 | 18.77 | 4,422,457 | -0.05(-0.25%) |
Sep 14, 2022 | 18.82 | 18.86 | 18.77 | 18.81 | 3,597,809 | -0.04(-0.20%) |
Sep 13, 2022 | 19.06 | 19.11 | 18.84 | 18.85 | 4,309,729 | -0.54(-2.79%) |
Sep 12, 2022 | 19.33 | 19.41 | 19.29 | 19.39 | 3,389,277 | +0.19(+0.99%) |
Sep 09, 2022 | 19.14 | 19.24 | 19.14 | 19.20 | 2,706,086 | +0.36(+1.91%) |
Sep 08, 2022 | 18.83 | 18.87 | 18.74 | 18.84 | 3,871,582 | -0.15(-0.80%) |
Sep 07, 2022 | 18.85 | 19.00 | 18.81 | 18.99 | 3,189,944 | +0.09(+0.50%) |
Sep 06, 2022 | 18.96 | 19.03 | 18.87 | 18.90 | 3,731,686 | -0.17(-0.89%) |
Sep 02, 2022 | 19.21 | 19.23 | 19.04 | 19.07 | 4,108,113 | -0.20(-1.03%) |