Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.87 | 19.56 | 18.69 | 19.51 | 653,918 | +0.76(+4.06%) |
Nov 29, 2022 | 19.12 | 19.12 | 18.69 | 18.75 | 351,903 | -0.10(-0.51%) |
Nov 28, 2022 | 19.31 | 19.39 | 18.63 | 18.85 | 372,110 | -0.68(-3.50%) |
Nov 25, 2022 | 20.00 | 20.06 | 19.50 | 19.53 | 165,632 | +0.04(+0.20%) |
Nov 23, 2022 | 19.60 | 20.06 | 19.31 | 19.49 | 440,398 | -0.10(-0.49%) |
Nov 22, 2022 | 19.79 | 19.81 | 19.53 | 19.59 | 353,738 | -0.16(-0.83%) |
Nov 21, 2022 | 19.95 | 20.02 | 19.41 | 19.75 | 314,891 | -0.42(-2.10%) |
Nov 18, 2022 | 19.99 | 20.78 | 19.88 | 20.18 | 582,053 | +0.60(+3.08%) |
Nov 17, 2022 | 19.45 | 19.58 | 19.06 | 19.57 | 406,728 | +0.01(+0.05%) |
Nov 16, 2022 | 20.38 | 20.48 | 19.48 | 19.56 | 491,095 | -1.08(-5.25%) |
Nov 15, 2022 | 19.62 | 20.75 | 19.62 | 20.65 | 717,593 | +1.60(+8.40%) |
Nov 14, 2022 | 18.75 | 19.36 | 18.74 | 19.05 | 471,239 | +0.23(+1.22%) |
Nov 11, 2022 | 18.61 | 19.21 | 18.38 | 18.82 | 622,900 | +0.20(+1.08%) |
Nov 10, 2022 | 17.89 | 18.73 | 17.75 | 18.61 | 656,980 | +1.18(+6.76%) |
Nov 09, 2022 | 19.23 | 19.23 | 17.39 | 17.44 | 1,152,435 | -1.94(-10.00%) |
Nov 08, 2022 | 19.41 | 19.91 | 17.91 | 19.37 | 1,960,034 | -0.42(-2.13%) |
Nov 07, 2022 | 19.70 | 20.02 | 19.56 | 19.79 | 928,041 | +0.14(+0.73%) |
Nov 04, 2022 | 21.48 | 21.48 | 19.03 | 19.65 | 1,190,824 | -1.74(-8.15%) |
Nov 03, 2022 | 21.17 | 21.57 | 21.10 | 21.39 | 365,940 | -0.07(-0.31%) |
Nov 02, 2022 | 21.83 | 21.32 | 21.46 | 541,823 | -0.26(-1.19%) | |
Nov 01, 2022 | 21.68 | 21.88 | 21.39 | 21.72 | 428,754 | +0.19(+0.89%) |
Oct 31, 2022 | 21.39 | 21.98 | 21.39 | 21.53 | 661,346 | -0.04(-0.18%) |
Oct 28, 2022 | 21.54 | 21.75 | 21.47 | 21.57 | 465,249 | +0.05(+0.22%) |
Oct 27, 2022 | 21.56 | 21.87 | 21.33 | 21.52 | 534,401 | +0.06(+0.27%) |
Oct 26, 2022 | 21.05 | 21.66 | 20.91 | 21.46 | 580,930 | +0.62(+2.99%) |
Oct 25, 2022 | 19.23 | 21.45 | 18.95 | 20.84 | 1,914,887 | +2.32(+12.53%) |
Oct 24, 2022 | 18.50 | 18.63 | 18.20 | 18.52 | 213,856 | +0.20(+1.10%) |
Oct 21, 2022 | 18.08 | 18.49 | 18.01 | 18.32 | 302,639 | +0.39(+2.19%) |
Oct 20, 2022 | 18.14 | 18.57 | 17.91 | 17.92 | 349,106 | -0.35(-1.94%) |
Oct 19, 2022 | 18.48 | 18.63 | 18.17 | 18.28 | 355,480 | -0.51(-2.70%) |
Oct 18, 2022 | 19.03 | 19.29 | 18.47 | 18.79 | 581,277 | -0.12(-0.61%) |
Oct 17, 2022 | 18.88 | 19.17 | 18.68 | 18.90 | 499,944 | +0.42(+2.28%) |
Oct 14, 2022 | 18.87 | 18.98 | 18.28 | 18.48 | 393,121 | -0.58(-3.07%) |
Oct 13, 2022 | 18.36 | 19.08 | 18.02 | 19.07 | 400,786 | +0.55(+2.95%) |
Oct 12, 2022 | 18.69 | 18.91 | 18.52 | 18.52 | 279,458 | -0.18(-0.97%) |
Oct 11, 2022 | 18.98 | 19.15 | 18.38 | 18.70 | 423,674 | -0.49(-2.55%) |
Oct 10, 2022 | 19.48 | 19.74 | 18.84 | 19.19 | 407,689 | -0.48(-2.44%) |
Oct 07, 2022 | 19.31 | 19.74 | 19.31 | 19.67 | 878,347 | +0.29(+1.48%) |
Oct 06, 2022 | 19.73 | 19.92 | 19.25 | 19.38 | 674,492 | -0.45(-2.27%) |
Oct 05, 2022 | 19.49 | 20.01 | 19.41 | 19.83 | 450,305 | +0.16(+0.83%) |
Oct 04, 2022 | 19.17 | 19.67 | 19.13 | 19.67 | 831,124 | +0.71(+3.74%) |
Oct 03, 2022 | 18.93 | 19.01 | 18.56 | 18.96 | 712,744 | +0.19(+1.02%) |
Sep 30, 2022 | 18.55 | 19.18 | 18.40 | 18.77 | 596,093 | +0.24(+1.29%) |
Sep 29, 2022 | 18.51 | 18.64 | 18.30 | 18.53 | 531,188 | -0.26(-1.38%) |
Sep 28, 2022 | 18.41 | 18.96 | 18.06 | 18.79 | 597,699 | +0.60(+3.32%) |
Sep 27, 2022 | 18.42 | 18.70 | 17.90 | 18.18 | 570,217 | -0.03(-0.16%) |
Sep 26, 2022 | 17.49 | 18.79 | 17.42 | 18.21 | 1,054,164 | +0.85(+4.91%) |
Sep 23, 2022 | 17.62 | 17.88 | 17.10 | 17.36 | 686,109 | -0.54(-3.00%) |
Sep 22, 2022 | 17.94 | 18.05 | 17.71 | 17.90 | 701,361 | -0.15(-0.85%) |
Sep 21, 2022 | 17.81 | 18.41 | 17.72 | 18.05 | 699,299 | +0.19(+1.07%) |
Sep 20, 2022 | 18.08 | 18.12 | 17.61 | 17.86 | 1,161,774 | +0.32(+1.80%) |
Sep 19, 2022 | 17.45 | 17.91 | 17.28 | 17.54 | 1,154,241 | -0.28(-1.56%) |
Sep 16, 2022 | 16.93 | 18.06 | 16.71 | 17.82 | 4,142,605 | +0.72(+4.20%) |
Sep 15, 2022 | 17.40 | 17.51 | 16.79 | 17.10 | 1,347,227 | -0.57(-3.20%) |
Sep 14, 2022 | 18.22 | 18.38 | 17.53 | 17.67 | 1,277,497 | -0.46(-2.54%) |
Sep 13, 2022 | 19.30 | 19.30 | 17.91 | 18.13 | 965,050 | -1.30(-6.71%) |
Sep 12, 2022 | 19.39 | 19.98 | 18.99 | 19.43 | 688,915 | +0.22(+1.15%) |
Sep 09, 2022 | 19.33 | 19.40 | 18.86 | 19.21 | 537,050 | +0.14(+0.75%) |
Sep 08, 2022 | 19.38 | 19.51 | 18.63 | 19.07 | 801,962 | -0.47(-2.40%) |
Sep 07, 2022 | 19.42 | 19.80 | 19.06 | 19.53 | 1,006,863 | +0.07(+0.34%) |
Sep 06, 2022 | 21.53 | 21.57 | 19.35 | 19.47 | 1,422,048 | -2.27(-10.45%) |
Sep 02, 2022 | 22.06 | 22.22 | 21.46 | 21.74 | 632,169 | -0.02(-0.09%) |