Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.82 | 20.22 | 18.44 | 20.22 | 9,293 | +1.26(+6.64%) |
Nov 29, 2022 | 19.96 | 19.96 | 18.96 | 18.96 | 17,601 | -0.73(-3.72%) |
Nov 28, 2022 | 20.65 | 20.82 | 19.69 | 19.69 | 9,205 | -0.78(-3.79%) |
Nov 25, 2022 | 20.95 | 20.95 | 20.15 | 20.47 | 11,177 | -0.16(-0.78%) |
Nov 23, 2022 | 20.69 | 20.83 | 20.44 | 20.63 | 11,889 | +0.60(+2.99%) |
Nov 22, 2022 | 19.33 | 20.36 | 19.33 | 20.03 | 22,927 | +0.72(+3.74%) |
Nov 21, 2022 | 19.45 | 19.48 | 19.31 | 19.31 | 5,552 | -0.34(-1.75%) |
Nov 18, 2022 | 19.48 | 19.77 | 19.48 | 19.65 | 6,584 | +0.05(+0.26%) |
Nov 17, 2022 | 19.35 | 19.60 | 19.35 | 19.60 | 11,971 | -0.39(-1.97%) |
Nov 16, 2022 | 20.10 | 20.23 | 20.00 | 20.00 | 8,514 | -0.00(-0.01%) |
Nov 15, 2022 | 20.52 | 20.87 | 19.85 | 20.00 | 18,009 | -0.03(-0.16%) |
Nov 14, 2022 | 19.63 | 20.23 | 19.63 | 20.03 | 4,406 | +0.02(+0.10%) |
Nov 11, 2022 | 19.47 | 20.10 | 18.64 | 20.01 | 18,453 | +0.60(+3.10%) |
Nov 10, 2022 | 19.44 | 19.70 | 19.26 | 19.41 | 22,441 | +1.24(+6.84%) |
Nov 09, 2022 | 18.74 | 18.98 | 18.16 | 18.16 | 8,235 | -0.47(-2.53%) |
Nov 08, 2022 | 18.77 | 19.14 | 18.64 | 18.64 | 6,868 | -0.18(-0.96%) |
Nov 07, 2022 | 19.38 | 19.38 | 18.82 | 18.82 | 14,722 | -0.32(-1.68%) |
Nov 04, 2022 | 18.39 | 19.14 | 18.39 | 19.14 | 13,922 | +1.53(+8.68%) |
Nov 03, 2022 | 17.16 | 17.92 | 17.16 | 17.61 | 9,515 | +0.54(+3.18%) |
Nov 02, 2022 | 18.31 | 17.07 | 17.07 | 6,641 | -0.95(-5.28%) | |
Nov 01, 2022 | 17.55 | 18.02 | 17.20 | 18.02 | 22,106 | +1.07(+6.34%) |
Oct 31, 2022 | 15.68 | 16.95 | 15.68 | 16.95 | 6,961 | +0.81(+5.03%) |
Oct 28, 2022 | 16.04 | 16.13 | 15.67 | 16.13 | 17,993 | +0.44(+2.80%) |
Oct 27, 2022 | 15.70 | 15.70 | 15.69 | 15.69 | 2,518 | -0.12(-0.74%) |
Oct 26, 2022 | 15.69 | 15.94 | 15.60 | 15.81 | 21,523 | +0.36(+2.30%) |
Oct 25, 2022 | 14.87 | 15.46 | 14.87 | 15.46 | 3,323 | +0.93(+6.41%) |
Oct 24, 2022 | 14.40 | 14.55 | 14.40 | 14.52 | 7,492 | +0.50(+3.58%) |
Oct 21, 2022 | 14.01 | 14.02 | 14.01 | 14.02 | 3,808 | +0.96(+7.32%) |
Oct 20, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 521 | +0.16(+1.21%) |
Oct 19, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 583 | -0.16(-1.25%) |
Oct 18, 2022 | 13.35 | 13.47 | 13.07 | 13.07 | 4,778 | +0.02(+0.18%) |
Oct 17, 2022 | 12.91 | 13.05 | 12.91 | 13.05 | 815 | +0.85(+7.00%) |
Oct 14, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 1,119 | -0.51(-4.05%) |
Oct 13, 2022 | 12.79 | 12.79 | 12.71 | 12.71 | 4,319 | +0.13(+1.04%) |
Oct 12, 2022 | 12.79 | 12.79 | 12.58 | 12.58 | 41,086 | +0.06(+0.49%) |
Oct 11, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 577 | +0.09(+0.72%) |
Oct 10, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 1,052 | -0.02(-0.20%) |
Oct 07, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 516 | -0.33(-2.60%) |
Oct 06, 2022 | 12.84 | 12.84 | 12.79 | 12.79 | 5,960 | +0.40(+3.23%) |
Oct 05, 2022 | 12.28 | 12.38 | 12.28 | 12.38 | 4,014 | -0.53(-4.12%) |
Oct 04, 2022 | 12.82 | 12.92 | 12.82 | 12.92 | 1,929 | +0.67(+5.49%) |
Oct 03, 2022 | 11.99 | 12.24 | 11.99 | 12.24 | 18,938 | +0.75(+6.50%) |
Sep 30, 2022 | 12.10 | 12.10 | 11.50 | 11.50 | 4,499 | -0.46(-3.86%) |
Sep 29, 2022 | 11.70 | 12.20 | 11.70 | 11.96 | 8,968 | -0.44(-3.54%) |
Sep 28, 2022 | 11.89 | 12.41 | 11.61 | 12.40 | 64,797 | +0.84(+7.24%) |
Sep 27, 2022 | 11.44 | 11.81 | 11.32 | 11.56 | 56,040 | +0.29(+2.58%) |
Sep 26, 2022 | 12.01 | 12.05 | 11.27 | 11.27 | 16,388 | -0.91(-7.44%) |
Sep 23, 2022 | 12.68 | 12.68 | 11.99 | 12.18 | 82,476 | -1.18(-8.85%) |
Sep 22, 2022 | 13.43 | 13.43 | 13.36 | 13.36 | 1,852 | -0.46(-3.31%) |
Sep 21, 2022 | 14.09 | 14.32 | 13.79 | 13.82 | 25,558 | -0.02(-0.12%) |
Sep 20, 2022 | 13.31 | 13.83 | 13.31 | 13.83 | 1,728 | +0.23(+1.71%) |
Sep 19, 2022 | 13.04 | 13.60 | 13.04 | 13.60 | 2,963 | +0.52(+3.99%) |
Sep 16, 2022 | 12.90 | 13.08 | 12.77 | 13.08 | 11,286 | -0.19(-1.40%) |
Sep 15, 2022 | 13.25 | 13.27 | 13.25 | 13.27 | 3,459 | -0.19(-1.45%) |
Sep 14, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 1,600 | +0.20(+1.48%) |
Sep 13, 2022 | 14.04 | 14.14 | 13.26 | 13.26 | 13,062 | -1.42(-9.68%) |
Sep 12, 2022 | 14.26 | 14.71 | 14.26 | 14.69 | 9,417 | +0.98(+7.12%) |
Sep 09, 2022 | 13.63 | 13.71 | 13.63 | 13.71 | 4,321 | +0.69(+5.29%) |
Sep 08, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 1,869 | +0.27(+2.15%) |
Sep 07, 2022 | 11.81 | 12.75 | 11.81 | 12.75 | 11,978 | +0.40(+3.24%) |
Sep 06, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 1,683 | -0.44(-3.44%) |
Sep 02, 2022 | 12.50 | 12.96 | 12.50 | 12.79 | 6,954 | +0.72(+5.95%) |