Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.83 | 19.48 | 18.83 | 19.34 | 162,188 | +1.50(+8.43%) |
Nov 29, 2022 | 17.77 | 18.00 | 17.71 | 17.84 | 41,904 | +0.91(+5.36%) |
Nov 28, 2022 | 16.60 | 17.13 | 16.58 | 16.93 | 49,497 | +0.58(+3.52%) |
Nov 25, 2022 | 16.52 | 16.52 | 16.35 | 16.35 | 38,523 | -0.56(-3.29%) |
Nov 23, 2022 | 16.93 | 16.98 | 16.77 | 16.91 | 63,180 | +0.12(+0.70%) |
Nov 22, 2022 | 16.72 | 16.85 | 16.64 | 16.79 | 33,679 | -0.40(-2.33%) |
Nov 21, 2022 | 17.33 | 17.40 | 17.13 | 17.19 | 46,559 | -0.56(-3.14%) |
Nov 18, 2022 | 18.00 | 18.00 | 17.63 | 17.75 | 82,866 | -0.37(-2.05%) |
Nov 17, 2022 | 17.17 | 18.12 | 17.10 | 18.12 | 181,960 | +0.58(+3.28%) |
Nov 16, 2022 | 17.77 | 17.83 | 17.54 | 17.55 | 41,300 | -0.64(-3.52%) |
Nov 15, 2022 | 18.30 | 18.41 | 18.12 | 18.18 | 87,447 | +0.83(+4.81%) |
Nov 14, 2022 | 17.60 | 17.68 | 17.31 | 17.35 | 1,010,187 | -0.15(-0.84%) |
Nov 11, 2022 | 17.43 | 17.60 | 17.34 | 17.50 | 151,766 | +0.74(+4.43%) |
Nov 10, 2022 | 16.56 | 16.81 | 16.56 | 16.75 | 123,496 | +1.03(+6.58%) |
Nov 09, 2022 | 16.12 | 16.12 | 15.70 | 15.72 | 35,840 | -0.95(-5.68%) |
Nov 08, 2022 | 16.54 | 16.75 | 16.31 | 16.67 | 81,676 | -0.10(-0.58%) |
Nov 07, 2022 | 17.07 | 17.14 | 16.71 | 16.76 | 57,661 | -0.12(-0.69%) |
Nov 04, 2022 | 16.82 | 16.95 | 16.46 | 16.88 | 101,594 | +1.29(+8.26%) |
Nov 03, 2022 | 15.04 | 15.66 | 15.00 | 15.59 | 24,615 | +0.30(+1.98%) |
Nov 02, 2022 | 15.28 | 15.29 | 240,636 | +0.38(+2.55%) | ||
Nov 01, 2022 | 15.19 | 15.22 | 14.85 | 14.91 | 500,368 | +0.72(+5.09%) |
Oct 31, 2022 | 14.06 | 14.33 | 14.06 | 14.19 | 45,679 | -0.17(-1.16%) |
Oct 28, 2022 | 14.20 | 14.35 | 14.06 | 14.35 | 72,294 | -0.50(-3.35%) |
Oct 27, 2022 | 14.94 | 15.11 | 14.82 | 14.85 | 108,237 | -0.40(-2.62%) |
Oct 26, 2022 | 14.53 | 15.47 | 14.53 | 15.25 | 101,240 | +0.83(+5.75%) |
Oct 25, 2022 | 14.30 | 14.53 | 14.30 | 14.42 | 116,955 | +0.50(+3.58%) |
Oct 24, 2022 | 14.24 | 14.31 | 13.28 | 13.92 | 187,803 | -1.89(-11.98%) |
Oct 21, 2022 | 15.51 | 15.83 | 15.45 | 15.82 | 49,703 | +0.14(+0.87%) |
Oct 20, 2022 | 15.63 | 16.12 | 15.62 | 15.68 | 72,862 | +0.16(+1.01%) |
Oct 19, 2022 | 15.89 | 15.99 | 15.44 | 15.52 | 65,436 | -0.93(-5.64%) |
Oct 18, 2022 | 16.79 | 16.85 | 16.35 | 16.45 | 94,076 | +0.02(+0.12%) |
Oct 17, 2022 | 16.34 | 16.62 | 16.32 | 16.43 | 103,530 | +0.54(+3.38%) |
Oct 14, 2022 | 16.40 | 16.51 | 15.89 | 15.89 | 36,115 | -0.33(-2.05%) |
Oct 13, 2022 | 15.67 | 16.35 | 15.65 | 16.23 | 79,033 | -0.13(-0.78%) |
Oct 12, 2022 | 16.31 | 16.54 | 16.24 | 16.35 | 59,230 | +0.08(+0.48%) |
Oct 11, 2022 | 16.46 | 16.59 | 16.07 | 16.28 | 176,491 | -0.50(-2.97%) |
Oct 10, 2022 | 17.17 | 17.17 | 16.64 | 16.77 | 143,774 | -0.87(-4.93%) |
Oct 07, 2022 | 17.99 | 18.03 | 17.61 | 17.64 | 48,472 | -0.66(-3.63%) |
Oct 06, 2022 | 18.53 | 18.67 | 18.26 | 18.31 | 28,068 | -0.32(-1.73%) |
Oct 05, 2022 | 18.62 | 18.84 | 18.42 | 18.63 | 117,658 | +0.15(+0.79%) |
Oct 04, 2022 | 18.08 | 18.61 | 18.08 | 18.48 | 92,090 | +0.89(+5.05%) |
Oct 03, 2022 | 17.48 | 17.65 | 17.25 | 17.59 | 197,376 | +0.10(+0.56%) |
Sep 30, 2022 | 17.43 | 17.73 | 17.30 | 17.50 | 127,334 | -0.34(-1.92%) |
Sep 29, 2022 | 17.96 | 18.01 | 17.60 | 17.84 | 40,999 | -0.67(-3.64%) |
Sep 28, 2022 | 18.01 | 18.54 | 17.99 | 18.51 | 191,979 | +0.20(+1.07%) |
Sep 27, 2022 | 18.60 | 18.84 | 18.23 | 18.32 | 85,045 | +0.02(+0.11%) |
Sep 26, 2022 | 18.25 | 18.55 | 18.24 | 18.30 | 265,168 | +0.41(+2.29%) |
Sep 23, 2022 | 17.97 | 18.03 | 17.78 | 17.89 | 92,820 | -0.45(-2.45%) |
Sep 22, 2022 | 18.42 | 18.61 | 18.28 | 18.34 | 144,308 | -0.06(-0.32%) |
Sep 21, 2022 | 18.95 | 18.95 | 18.38 | 18.39 | 132,391 | -0.83(-4.32%) |
Sep 20, 2022 | 19.28 | 19.45 | 19.19 | 19.22 | 427,387 | -0.11(-0.56%) |
Sep 19, 2022 | 18.90 | 19.35 | 18.85 | 19.33 | 78,158 | +0.26(+1.38%) |
Sep 16, 2022 | 19.32 | 19.32 | 18.95 | 19.07 | 67,673 | -0.53(-2.69%) |
Sep 15, 2022 | 19.62 | 19.90 | 19.55 | 19.60 | 139,557 | -0.20(-1.04%) |
Sep 14, 2022 | 19.76 | 19.89 | 19.60 | 19.80 | 64,682 | +0.05(+0.25%) |
Sep 13, 2022 | 19.78 | 20.10 | 19.74 | 19.75 | 86,081 | -0.60(-2.93%) |
Sep 12, 2022 | 20.10 | 20.35 | 20.07 | 20.35 | 62,719 | +0.41(+2.06%) |
Sep 09, 2022 | 19.86 | 20.11 | 19.78 | 19.94 | 56,976 | +0.46(+2.36%) |
Sep 08, 2022 | 19.30 | 19.52 | 19.20 | 19.48 | 113,328 | -0.17(-0.85%) |
Sep 07, 2022 | 19.25 | 19.67 | 19.24 | 19.64 | 63,007 | +0.40(+2.08%) |
Sep 06, 2022 | 19.54 | 19.54 | 19.21 | 19.24 | 322,516 | -0.52(-2.62%) |
Sep 02, 2022 | 19.99 | 20.05 | 19.73 | 19.76 | 55,188 | -0.54(-2.65%) |