Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.19 | 17.44 | 17.19 | 17.39 | 81,819 | +0.17(+0.98%) |
Nov 29, 2022 | 17.28 | 17.41 | 17.20 | 17.22 | 55,350 | -0.02(-0.10%) |
Nov 28, 2022 | 17.27 | 17.35 | 17.20 | 17.24 | 87,586 | -0.07(-0.41%) |
Nov 25, 2022 | 17.29 | 17.36 | 17.26 | 17.31 | 31,790 | +0.02(+0.10%) |
Nov 23, 2022 | 17.26 | 17.40 | 17.22 | 17.29 | 71,896 | +0.00(+0.00%) |
Nov 22, 2022 | 17.25 | 17.38 | 17.19 | 17.29 | 68,606 | +0.07(+0.41%) |
Nov 21, 2022 | 17.24 | 17.30 | 17.19 | 17.22 | 59,243 | +0.02(+0.10%) |
Nov 18, 2022 | 17.30 | 17.30 | 17.16 | 17.20 | 54,113 | -0.04(-0.25%) |
Nov 17, 2022 | 17.27 | 17.35 | 17.23 | 17.25 | 39,113 | -0.11(-0.66%) |
Nov 16, 2022 | 17.28 | 17.47 | 17.28 | 17.36 | 44,107 | -0.08(-0.45%) |
Nov 15, 2022 | 17.23 | 17.48 | 17.23 | 17.44 | 66,090 | +0.36(+2.11%) |
Nov 14, 2022 | 17.23 | 17.32 | 17.06 | 17.08 | 58,374 | -0.30(-1.72%) |
Nov 11, 2022 | 17.27 | 17.42 | 17.27 | 17.38 | 84,578 | +0.16(+0.92%) |
Nov 10, 2022 | 16.91 | 17.27 | 16.91 | 17.22 | 55,528 | +0.58(+3.46%) |
Nov 09, 2022 | 16.74 | 16.77 | 16.64 | 16.65 | 48,936 | -0.07(-0.45%) |
Nov 08, 2022 | 16.78 | 16.84 | 16.61 | 16.72 | 58,019 | -0.06(-0.37%) |
Nov 07, 2022 | 16.57 | 16.80 | 16.51 | 16.78 | 76,970 | +0.28(+1.71%) |
Nov 04, 2022 | 16.47 | 16.58 | 16.45 | 16.50 | 58,050 | +0.04(+0.21%) |
Nov 03, 2022 | 16.50 | 16.54 | 16.43 | 16.47 | 64,028 | -0.13(-0.79%) |
Nov 02, 2022 | 16.54 | 16.73 | 16.53 | 16.60 | 103,052 | +0.06(+0.37%) |
Nov 01, 2022 | 16.54 | 16.69 | 16.35 | 16.54 | 117,621 | +0.18(+1.13%) |
Oct 31, 2022 | 16.47 | 16.53 | 16.28 | 16.35 | 80,028 | -0.14(-0.83%) |
Oct 28, 2022 | 16.40 | 16.55 | 16.40 | 16.49 | 73,571 | +0.09(+0.56%) |
Oct 27, 2022 | 16.40 | 16.48 | 16.32 | 16.40 | 93,581 | +0.06(+0.38%) |
Oct 26, 2022 | 16.18 | 16.38 | 16.15 | 16.33 | 83,814 | +0.16(+0.98%) |
Oct 25, 2022 | 16.28 | 16.33 | 16.18 | 16.18 | 114,000 | -0.09(-0.54%) |
Oct 24, 2022 | 16.07 | 16.26 | 16.02 | 16.26 | 188,600 | +0.18(+1.15%) |
Oct 21, 2022 | 16.08 | 16.11 | 15.96 | 16.08 | 99,267 | -0.03(-0.17%) |
Oct 20, 2022 | 15.94 | 16.12 | 15.87 | 16.11 | 202,715 | +0.17(+1.04%) |
Oct 19, 2022 | 15.88 | 15.94 | 15.86 | 15.94 | 68,688 | -0.01(-0.05%) |
Oct 18, 2022 | 15.95 | 16.01 | 15.91 | 15.95 | 74,396 | +0.08(+0.50%) |
Oct 17, 2022 | 15.99 | 16.12 | 15.86 | 15.87 | 72,014 | +0.01(+0.06%) |
Oct 14, 2022 | 16.04 | 16.04 | 15.86 | 15.86 | 52,625 | -0.16(-0.98%) |
Oct 13, 2022 | 15.92 | 16.15 | 15.82 | 16.02 | 55,740 | -0.12(-0.76%) |
Oct 12, 2022 | 16.07 | 16.18 | 16.07 | 16.14 | 39,626 | +0.01(+0.05%) |
Oct 11, 2022 | 16.17 | 16.21 | 16.02 | 16.13 | 82,134 | -0.03(-0.16%) |
Oct 10, 2022 | 16.34 | 16.37 | 16.16 | 16.16 | 72,761 | -0.19(-1.18%) |
Oct 07, 2022 | 16.60 | 16.60 | 16.34 | 16.35 | 77,132 | -0.29(-1.73%) |
Oct 06, 2022 | 16.64 | 16.69 | 16.55 | 16.64 | 60,046 | +0.07(+0.42%) |
Oct 05, 2022 | 16.78 | 17.53 | 16.57 | 16.57 | 111,179 | -0.19(-1.15%) |
Oct 04, 2022 | 16.74 | 16.91 | 16.60 | 16.76 | 176,124 | +0.17(+1.00%) |
Oct 03, 2022 | 16.67 | 16.74 | 16.59 | 16.60 | 175,955 | +0.01(+0.05%) |
Sep 30, 2022 | 16.53 | 16.74 | 16.43 | 16.59 | 203,757 | +0.05(+0.32%) |
Sep 29, 2022 | 16.84 | 16.84 | 16.43 | 16.53 | 93,252 | -0.38(-2.22%) |
Sep 28, 2022 | 16.87 | 17.01 | 16.81 | 16.91 | 131,244 | +0.13(+0.78%) |
Sep 27, 2022 | 16.82 | 16.89 | 16.69 | 16.78 | 111,697 | -0.03(-0.16%) |
Sep 26, 2022 | 16.92 | 17.02 | 16.73 | 16.81 | 121,446 | -0.16(-0.93%) |
Sep 23, 2022 | 17.31 | 17.37 | 16.82 | 16.96 | 146,874 | -0.46(-2.66%) |
Sep 22, 2022 | 17.88 | 17.88 | 17.07 | 17.43 | 155,688 | -0.45(-2.54%) |
Sep 21, 2022 | 17.93 | 18.01 | 17.84 | 17.88 | 78,859 | +0.05(+0.29%) |
Sep 20, 2022 | 17.91 | 17.94 | 17.83 | 17.83 | 68,924 | -0.21(-1.15%) |
Sep 19, 2022 | 17.92 | 18.08 | 17.92 | 18.04 | 99,531 | +0.10(+0.58%) |
Sep 16, 2022 | 17.92 | 18.00 | 17.89 | 17.93 | 62,167 | -0.07(-0.39%) |
Sep 15, 2022 | 18.19 | 18.25 | 18.00 | 18.00 | 52,477 | -0.19(-1.05%) |
Sep 14, 2022 | 18.23 | 18.35 | 18.15 | 18.19 | 44,620 | +0.04(+0.24%) |
Sep 13, 2022 | 18.22 | 18.34 | 18.15 | 18.15 | 61,077 | -0.25(-1.37%) |
Sep 12, 2022 | 18.40 | 18.48 | 18.36 | 18.40 | 51,158 | +0.11(+0.62%) |
Sep 09, 2022 | 18.30 | 18.43 | 18.28 | 18.29 | 73,563 | -0.01(-0.05%) |
Sep 08, 2022 | 18.30 | 18.44 | 18.28 | 18.30 | 77,571 | -0.01(-0.05%) |
Sep 07, 2022 | 18.29 | 18.40 | 18.27 | 18.30 | 56,071 | +0.07(+0.38%) |
Sep 06, 2022 | 18.41 | 18.42 | 18.23 | 18.24 | 55,403 | -0.20(-1.08%) |
Sep 02, 2022 | 18.33 | 18.45 | 18.24 | 18.44 | 121,228 | +0.10(+0.57%) |