Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.39 | 17.56 | 17.17 | 17.56 | 151,966 | +0.19(+1.08%) |
Nov 29, 2022 | 17.34 | 17.39 | 17.29 | 17.37 | 102,374 | +0.04(+0.21%) |
Nov 28, 2022 | 17.46 | 17.47 | 17.29 | 17.34 | 85,976 | -0.22(-1.23%) |
Nov 25, 2022 | 17.53 | 17.60 | 17.52 | 17.55 | 80,381 | +0.07(+0.41%) |
Nov 23, 2022 | 17.47 | 17.52 | 17.40 | 17.48 | 129,873 | -0.02(-0.10%) |
Nov 22, 2022 | 17.40 | 17.50 | 17.38 | 17.50 | 150,577 | +0.18(+1.04%) |
Nov 21, 2022 | 17.19 | 17.33 | 17.16 | 17.32 | 99,753 | +0.07(+0.42%) |
Nov 18, 2022 | 17.20 | 17.26 | 17.13 | 17.25 | 73,318 | +0.13(+0.73%) |
Nov 17, 2022 | 17.04 | 17.12 | 16.95 | 17.12 | 197,840 | -0.10(-0.57%) |
Nov 16, 2022 | 17.32 | 17.32 | 17.18 | 17.22 | 104,899 | -0.11(-0.62%) |
Nov 15, 2022 | 17.42 | 17.44 | 17.22 | 17.33 | 149,550 | +0.04(+0.21%) |
Nov 14, 2022 | 17.43 | 17.53 | 17.28 | 17.29 | 119,044 | -0.13(-0.72%) |
Nov 11, 2022 | 17.48 | 17.48 | 17.31 | 17.42 | 120,547 | -0.04(-0.26%) |
Nov 10, 2022 | 17.27 | 17.47 | 17.17 | 17.46 | 272,620 | +0.55(+3.23%) |
Nov 09, 2022 | 17.12 | 17.12 | 16.87 | 16.91 | 122,904 | -0.27(-1.56%) |
Nov 08, 2022 | 17.16 | 17.30 | 17.03 | 17.18 | 129,429 | +0.08(+0.47%) |
Nov 07, 2022 | 17.09 | 17.12 | 16.97 | 17.10 | 134,975 | +0.09(+0.53%) |
Nov 04, 2022 | 16.97 | 17.06 | 16.78 | 17.01 | 83,157 | +0.15(+0.90%) |
Nov 03, 2022 | 16.80 | 16.92 | 16.68 | 16.86 | 115,494 | -0.09(-0.54%) |
Nov 02, 2022 | 17.13 | 16.92 | 16.95 | 110,172 | -0.19(-1.09%) | |
Nov 01, 2022 | 17.24 | 17.24 | 17.09 | 17.14 | 120,066 | +0.03(+0.16%) |
Oct 31, 2022 | 17.09 | 17.18 | 17.03 | 17.11 | 282,131 | -0.01(-0.05%) |
Oct 28, 2022 | 16.85 | 17.14 | 16.85 | 17.12 | 125,419 | +0.34(+2.02%) |
Oct 27, 2022 | 16.77 | 16.93 | 16.76 | 16.78 | 120,112 | +0.11(+0.64%) |
Oct 26, 2022 | 16.65 | 16.80 | 16.56 | 16.68 | 102,028 | +0.08(+0.48%) |
Oct 25, 2022 | 16.34 | 16.62 | 16.28 | 16.60 | 114,696 | +0.23(+1.42%) |
Oct 24, 2022 | 16.30 | 16.42 | 16.21 | 16.36 | 88,811 | +0.14(+0.88%) |
Oct 21, 2022 | 16.03 | 16.27 | 15.99 | 16.22 | 104,533 | +0.21(+1.34%) |
Oct 20, 2022 | 16.22 | 16.26 | 15.95 | 16.01 | 130,694 | -0.20(-1.26%) |
Oct 19, 2022 | 16.25 | 16.30 | 16.07 | 16.21 | 95,643 | -0.12(-0.76%) |
Oct 18, 2022 | 16.31 | 16.41 | 16.19 | 16.34 | 193,240 | +0.24(+1.49%) |
Oct 17, 2022 | 16.01 | 16.18 | 16.01 | 16.10 | 104,162 | +0.24(+1.52%) |
Oct 14, 2022 | 16.17 | 16.27 | 15.82 | 15.86 | 96,917 | -0.25(-1.55%) |
Oct 13, 2022 | 15.55 | 16.14 | 15.49 | 16.11 | 153,252 | +0.39(+2.50%) |
Oct 12, 2022 | 15.85 | 15.85 | 15.70 | 15.71 | 138,407 | -0.14(-0.90%) |
Oct 11, 2022 | 15.66 | 15.96 | 15.58 | 15.86 | 159,911 | +0.16(+1.02%) |
Oct 10, 2022 | 15.78 | 15.88 | 15.66 | 15.70 | 78,152 | -0.04(-0.28%) |
Oct 07, 2022 | 15.96 | 15.99 | 15.66 | 15.74 | 158,353 | -0.26(-1.62%) |
Oct 06, 2022 | 16.22 | 16.30 | 15.98 | 16.00 | 114,792 | -0.25(-1.54%) |
Oct 05, 2022 | 16.34 | 16.35 | 16.09 | 16.25 | 116,774 | -0.24(-1.47%) |
Oct 04, 2022 | 16.22 | 16.49 | 16.22 | 16.49 | 445,214 | +0.49(+3.05%) |
Oct 03, 2022 | 15.83 | 16.09 | 15.75 | 16.00 | 125,435 | +0.38(+2.44%) |
Sep 30, 2022 | 15.80 | 15.87 | 15.61 | 15.62 | 136,753 | -0.16(-1.01%) |
Sep 29, 2022 | 16.11 | 16.11 | 15.67 | 15.78 | 550,722 | -0.43(-2.68%) |
Sep 28, 2022 | 15.93 | 16.28 | 15.88 | 16.22 | 215,976 | +0.36(+2.29%) |
Sep 27, 2022 | 16.07 | 16.15 | 15.82 | 15.85 | 191,868 | -0.08(-0.50%) |
Sep 26, 2022 | 16.29 | 16.30 | 15.87 | 15.93 | 186,371 | -0.43(-2.65%) |
Sep 23, 2022 | 16.68 | 16.73 | 16.20 | 16.37 | 336,832 | -0.48(-2.84%) |
Sep 22, 2022 | 17.08 | 17.08 | 16.84 | 16.84 | 203,899 | -0.20(-1.20%) |
Sep 21, 2022 | 17.28 | 17.39 | 17.04 | 17.05 | 151,471 | -0.17(-0.98%) |
Sep 20, 2022 | 17.34 | 17.34 | 17.12 | 17.22 | 103,452 | -0.19(-1.07%) |
Sep 19, 2022 | 17.19 | 17.43 | 17.17 | 17.40 | 103,507 | +0.13(+0.77%) |
Sep 16, 2022 | 17.26 | 17.30 | 17.16 | 17.27 | 153,937 | -0.04(-0.26%) |
Sep 15, 2022 | 17.48 | 17.55 | 17.30 | 17.31 | 118,361 | -0.20(-1.16%) |
Sep 14, 2022 | 17.53 | 17.58 | 17.42 | 17.52 | 172,589 | +0.04(+0.20%) |
Sep 13, 2022 | 17.75 | 17.81 | 17.41 | 17.48 | 177,264 | -0.48(-2.66%) |
Sep 12, 2022 | 17.88 | 18.01 | 17.88 | 17.96 | 395,076 | +0.17(+0.95%) |
Sep 09, 2022 | 17.65 | 17.81 | 17.59 | 17.79 | 101,509 | +0.29(+1.67%) |
Sep 08, 2022 | 17.46 | 17.54 | 17.39 | 17.50 | 86,796 | +0.00(+0.00%) |
Sep 07, 2022 | 17.30 | 17.53 | 17.29 | 17.50 | 121,478 | +0.14(+0.82%) |
Sep 06, 2022 | 17.48 | 17.50 | 17.30 | 17.36 | 154,039 | -0.07(-0.42%) |
Sep 02, 2022 | 17.64 | 17.71 | 17.37 | 17.43 | 94,745 | -0.06(-0.35%) |