Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.64 | 19.62 | 17.26 | 19.50 | 93,222 | +0.61(+3.23%) |
Nov 29, 2022 | 18.80 | 19.32 | 18.58 | 18.89 | 58,003 | -0.03(-0.16%) |
Nov 28, 2022 | 18.88 | 20.09 | 17.87 | 18.92 | 132,385 | -0.04(-0.21%) |
Nov 25, 2022 | 19.18 | 20.04 | 18.51 | 18.96 | 71,319 | -0.04(-0.21%) |
Nov 23, 2022 | 19.76 | 20.49 | 18.67 | 19.00 | 105,623 | -0.76(-3.85%) |
Nov 22, 2022 | 18.70 | 20.02 | 18.50 | 19.76 | 70,968 | +0.76(+4.00%) |
Nov 21, 2022 | 19.85 | 20.14 | 18.51 | 19.00 | 95,883 | -0.78(-3.94%) |
Nov 18, 2022 | 18.22 | 20.19 | 18.09 | 19.78 | 105,024 | +1.41(+7.68%) |
Nov 17, 2022 | 17.78 | 18.99 | 17.78 | 18.37 | 137,259 | +0.27(+1.49%) |
Nov 16, 2022 | 18.43 | 18.68 | 17.74 | 18.10 | 245,042 | -0.13(-0.71%) |
Nov 15, 2022 | 18.23 | 18.73 | 17.76 | 18.23 | 94,192 | +0.22(+1.22%) |
Nov 14, 2022 | 18.86 | 19.23 | 17.58 | 18.01 | 150,694 | -1.01(-5.31%) |
Nov 11, 2022 | 19.42 | 19.59 | 18.50 | 19.02 | 128,066 | -0.73(-3.70%) |
Nov 10, 2022 | 20.01 | 20.20 | 19.30 | 19.75 | 107,665 | -0.25(-1.25%) |
Nov 09, 2022 | 19.20 | 20.62 | 19.20 | 20.00 | 78,164 | +0.01(+0.05%) |
Nov 08, 2022 | 21.10 | 21.70 | 17.62 | 19.99 | 160,957 | -0.69(-3.34%) |
Nov 07, 2022 | 20.69 | 21.34 | 20.02 | 20.68 | 60,959 | -0.12(-0.58%) |
Nov 04, 2022 | 21.27 | 22.42 | 20.32 | 20.80 | 59,111 | -1.01(-4.63%) |
Nov 03, 2022 | 21.69 | 22.31 | 20.88 | 21.81 | 121,880 | +0.11(+0.51%) |
Nov 02, 2022 | 22.66 | 24.57 | 21.47 | 21.70 | 120,963 | -1.42(-6.14%) |
Nov 01, 2022 | 24.59 | 24.59 | 22.51 | 23.12 | 102,925 | -0.85(-3.55%) |
Oct 31, 2022 | 23.50 | 24.46 | 21.02 | 23.97 | 148,904 | +1.58(+7.06%) |
Oct 28, 2022 | 19.18 | 22.78 | 18.73 | 22.39 | 37,896 | +3.04(+15.71%) |
Oct 27, 2022 | 17.91 | 19.80 | 17.01 | 19.35 | 27,172 | +1.52(+8.52%) |
Oct 26, 2022 | 18.42 | 18.52 | 17.83 | 17.83 | 14,368 | -0.57(-3.10%) |
Oct 25, 2022 | 17.17 | 18.86 | 17.15 | 18.40 | 66,402 | +1.00(+5.75%) |
Oct 24, 2022 | 17.17 | 18.11 | 17.05 | 17.40 | 74,280 | +0.09(+0.52%) |
Oct 21, 2022 | 17.23 | 18.18 | 16.36 | 17.31 | 150,054 | -0.07(-0.40%) |
Oct 20, 2022 | 17.07 | 18.04 | 16.73 | 17.38 | 87,370 | +0.45(+2.66%) |
Oct 19, 2022 | 16.75 | 17.28 | 16.39 | 16.93 | 74,432 | +0.27(+1.62%) |
Oct 18, 2022 | 17.32 | 17.60 | 16.40 | 16.66 | 73,044 | -0.57(-3.31%) |
Oct 17, 2022 | 17.44 | 17.80 | 16.90 | 17.23 | 32,368 | +0.17(+1.00%) |
Oct 14, 2022 | 18.04 | 18.09 | 17.00 | 17.06 | 35,069 | -0.69(-3.89%) |
Oct 13, 2022 | 17.75 | 18.14 | 16.52 | 17.75 | 14,884 | +0.00(+0.00%) |
Oct 12, 2022 | 18.71 | 18.71 | 17.51 | 17.75 | 41,579 | -1.25(-6.58%) |
Oct 11, 2022 | 19.19 | 19.80 | 18.60 | 19.00 | 34,477 | -0.37(-1.91%) |
Oct 10, 2022 | 20.36 | 20.65 | 18.59 | 19.37 | 31,452 | -0.64(-3.20%) |
Oct 07, 2022 | 19.70 | 20.41 | 19.12 | 20.01 | 24,803 | +0.56(+2.88%) |
Oct 06, 2022 | 19.19 | 19.86 | 18.45 | 19.45 | 49,813 | +0.33(+1.73%) |
Oct 05, 2022 | 17.16 | 19.49 | 16.78 | 19.12 | 34,250 | +2.12(+12.47%) |
Oct 04, 2022 | 17.00 | 17.44 | 16.58 | 17.00 | 70,230 | +0.00(+0.00%) |
Oct 03, 2022 | 19.51 | 19.86 | 16.75 | 17.00 | 135,970 | -1.97(-10.38%) |
Sep 30, 2022 | 18.60 | 19.74 | 18.55 | 18.97 | 73,911 | +0.13(+0.69%) |
Sep 29, 2022 | 18.63 | 19.81 | 18.02 | 18.84 | 132,264 | -0.13(-0.69%) |
Sep 28, 2022 | 19.89 | 20.78 | 18.64 | 18.97 | 105,666 | -0.96(-4.82%) |
Sep 27, 2022 | 17.52 | 20.10 | 17.52 | 19.93 | 183,109 | +2.50(+14.34%) |
Sep 26, 2022 | 17.19 | 18.34 | 16.80 | 17.43 | 180,760 | +0.43(+2.53%) |
Sep 23, 2022 | 16.49 | 17.11 | 16.07 | 17.00 | 121,251 | +0.25(+1.49%) |
Sep 22, 2022 | 16.88 | 18.36 | 16.35 | 16.75 | 266,993 | -0.13(-0.77%) |
Sep 21, 2022 | 16.88 | 17.75 | 16.51 | 16.88 | 453,144 | +0.08(+0.48%) |
Sep 20, 2022 | 16.81 | 17.48 | 16.33 | 16.80 | 181,971 | -0.20(-1.18%) |
Sep 19, 2022 | 17.86 | 17.86 | 16.00 | 17.00 | 426,595 | -1.00(-5.56%) |
Sep 16, 2022 | 19.47 | 19.47 | 17.93 | 18.00 | 322,280 | -1.68(-8.54%) |