Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.39 | 21.39 | 20.53 | 20.90 | 82,958 | -0.51(-2.38%) |
Nov 29, 2022 | 20.40 | 21.49 | 20.40 | 21.41 | 406,710 | +0.71(+3.43%) |
Nov 28, 2022 | 19.85 | 21.10 | 19.54 | 20.70 | 336,521 | +0.26(+1.27%) |
Nov 25, 2022 | 20.00 | 20.91 | 20.00 | 20.44 | 61,508 | -0.02(-0.10%) |
Nov 23, 2022 | 20.27 | 20.46 | 20.27 | 20.46 | 98,412 | +0.20(+0.99%) |
Nov 22, 2022 | 20.00 | 20.86 | 20.00 | 20.26 | 116,942 | +0.75(+3.84%) |
Nov 21, 2022 | 19.50 | 20.30 | 19.50 | 19.51 | 155,838 | -0.42(-2.11%) |
Nov 18, 2022 | 20.59 | 20.59 | 19.80 | 19.93 | 122,273 | -0.12(-0.60%) |
Nov 17, 2022 | 20.32 | 20.65 | 19.90 | 20.05 | 115,981 | +0.05(+0.25%) |
Nov 16, 2022 | 20.84 | 20.84 | 19.50 | 20.00 | 71,760 | -0.96(-4.58%) |
Nov 15, 2022 | 20.61 | 23.00 | 20.61 | 20.96 | 102,703 | -1.34(-6.01%) |
Nov 14, 2022 | 20.05 | 22.99 | 19.55 | 22.30 | 132,515 | +0.44(+2.01%) |
Nov 11, 2022 | 21.60 | 22.47 | 21.60 | 21.86 | 53,789 | +0.27(+1.25%) |
Nov 10, 2022 | 21.36 | 22.79 | 20.98 | 21.59 | 62,376 | -0.11(-0.51%) |
Nov 09, 2022 | 21.31 | 21.98 | 20.60 | 21.70 | 97,276 | -0.94(-4.15%) |
Nov 08, 2022 | 21.76 | 22.84 | 21.71 | 22.64 | 120,926 | +0.52(+2.35%) |
Nov 07, 2022 | 22.15 | 22.15 | 21.25 | 22.12 | 146,250 | +1.12(+5.33%) |
Nov 04, 2022 | 20.48 | 21.30 | 20.46 | 21.00 | 231,101 | -0.24(-1.13%) |
Nov 03, 2022 | 20.50 | 21.38 | 20.50 | 21.24 | 375,709 | +0.42(+2.04%) |
Nov 02, 2022 | 20.30 | 21.35 | 20.30 | 20.82 | 106,552 | -0.11(-0.55%) |
Nov 01, 2022 | 21.17 | 21.34 | 20.80 | 20.93 | 89,912 | -0.19(-0.90%) |
Oct 31, 2022 | 20.97 | 21.32 | 20.92 | 21.12 | 149,757 | -0.21(-0.98%) |
Oct 28, 2022 | 20.93 | 21.35 | 20.19 | 21.33 | 106,364 | +0.32(+1.52%) |
Oct 27, 2022 | 20.97 | 21.35 | 20.77 | 21.01 | 134,109 | +0.16(+0.77%) |
Oct 26, 2022 | 20.12 | 21.18 | 20.12 | 20.85 | 120,566 | +0.49(+2.41%) |
Oct 25, 2022 | 20.32 | 20.61 | 20.15 | 20.36 | 189,284 | +0.23(+1.14%) |
Oct 24, 2022 | 19.82 | 20.93 | 19.82 | 20.13 | 105,061 | -0.32(-1.56%) |
Oct 21, 2022 | 19.49 | 20.88 | 19.26 | 20.45 | 71,141 | +0.47(+2.35%) |
Oct 20, 2022 | 20.38 | 20.49 | 19.92 | 19.98 | 82,272 | -0.18(-0.89%) |
Oct 19, 2022 | 21.00 | 21.00 | 20.16 | 20.16 | 63,322 | -0.33(-1.61%) |
Oct 18, 2022 | 20.35 | 21.04 | 20.23 | 20.49 | 102,401 | +0.32(+1.59%) |
Oct 17, 2022 | 19.55 | 20.49 | 19.55 | 20.17 | 113,772 | +0.12(+0.60%) |
Oct 14, 2022 | 20.01 | 20.83 | 20.00 | 20.05 | 105,054 | +0.08(+0.40%) |
Oct 13, 2022 | 19.50 | 20.19 | 19.34 | 19.97 | 119,381 | +0.42(+2.15%) |
Oct 12, 2022 | 18.99 | 19.92 | 18.99 | 19.55 | 78,441 | -0.11(-0.56%) |
Oct 11, 2022 | 20.20 | 20.20 | 19.50 | 19.66 | 82,090 | -0.65(-3.20%) |
Oct 10, 2022 | 20.29 | 20.94 | 20.20 | 20.31 | 77,097 | -0.03(-0.15%) |
Oct 07, 2022 | 20.22 | 20.97 | 20.22 | 20.34 | 66,305 | -0.16(-0.78%) |
Oct 06, 2022 | 21.00 | 21.32 | 20.48 | 20.50 | 54,430 | -0.08(-0.39%) |
Oct 05, 2022 | 20.67 | 21.25 | 20.32 | 20.58 | 84,924 | -0.11(-0.53%) |
Oct 04, 2022 | 20.38 | 21.00 | 20.36 | 20.69 | 161,302 | +0.54(+2.68%) |
Oct 03, 2022 | 19.65 | 20.60 | 19.65 | 20.15 | 170,810 | +0.35(+1.77%) |
Sep 30, 2022 | 18.75 | 20.27 | 18.75 | 19.80 | 278,968 | +0.35(+1.80%) |
Sep 29, 2022 | 18.90 | 19.88 | 18.90 | 19.45 | 323,166 | -0.35(-1.77%) |
Sep 28, 2022 | 18.81 | 20.21 | 18.81 | 19.80 | 88,747 | +0.35(+1.80%) |
Sep 27, 2022 | 19.15 | 20.00 | 19.10 | 19.45 | 219,805 | -0.21(-1.07%) |
Sep 26, 2022 | 18.85 | 20.14 | 18.85 | 19.66 | 141,367 | -0.66(-3.25%) |
Sep 23, 2022 | 20.60 | 20.82 | 19.77 | 20.32 | 106,841 | -0.49(-2.35%) |
Sep 22, 2022 | 20.90 | 20.90 | 20.54 | 20.81 | 95,857 | +0.08(+0.39%) |
Sep 21, 2022 | 20.45 | 21.23 | 20.27 | 20.73 | 81,232 | -0.44(-2.08%) |
Sep 20, 2022 | 20.10 | 21.99 | 20.10 | 21.17 | 85,830 | -0.67(-3.07%) |
Sep 19, 2022 | 21.27 | 21.95 | 21.20 | 21.84 | 97,023 | +0.36(+1.66%) |
Sep 16, 2022 | 21.20 | 21.88 | 21.20 | 21.48 | 102,750 | -0.22(-1.00%) |
Sep 15, 2022 | 21.30 | 21.99 | 21.23 | 21.70 | 84,940 | -0.34(-1.54%) |
Sep 14, 2022 | 21.50 | 22.55 | 21.50 | 22.04 | 69,412 | +0.45(+2.08%) |
Sep 13, 2022 | 22.10 | 22.50 | 21.10 | 21.59 | 76,201 | -1.16(-5.10%) |
Sep 12, 2022 | 22.55 | 23.92 | 22.49 | 22.75 | 197,036 | -0.13(-0.57%) |
Sep 09, 2022 | 29.65 | 74.99 | 22.05 | 22.88 | 546,307 | -5.22(-18.58%) |
Sep 08, 2022 | 22.33 | 32.49 | 22.33 | 28.10 | 187,057 | +5.30(+23.25%) |
Sep 07, 2022 | 20.24 | 23.17 | 20.24 | 22.80 | 138,970 | -0.09(-0.39%) |
Sep 06, 2022 | 21.30 | 22.89 | 21.30 | 22.89 | 126,655 | +1.13(+5.19%) |
Sep 02, 2022 | 21.10 | 22.24 | 21.10 | 21.76 | 56,618 | -0.34(-1.54%) |