Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.53 | 19.19 | 18.51 | 19.19 | 23,852 | +0.36(+1.91%) |
Nov 29, 2022 | 18.90 | 18.91 | 18.74 | 18.83 | 5,554 | -0.07(-0.35%) |
Nov 28, 2022 | 18.92 | 19.03 | 18.79 | 18.90 | 2,880 | +0.20(+1.04%) |
Nov 22, 2022 | 18.70 | 102 | -0.28(-1.48%) | |||
Nov 21, 2022 | 19.13 | 19.13 | 18.87 | 18.98 | 1,255 | +0.11(+0.59%) |
Nov 18, 2022 | 19.00 | 19.00 | 18.87 | 18.87 | 1,074 | -0.14(-0.74%) |
Nov 17, 2022 | 19.09 | 19.09 | 18.89 | 19.01 | 2,184 | -0.08(-0.42%) |
Nov 16, 2022 | 19.09 | 19.19 | 19.09 | 19.09 | 2,930 | -0.00(-0.03%) |
Nov 15, 2022 | 18.82 | 19.09 | 18.82 | 19.09 | 1,418 | +0.20(+1.03%) |
Nov 14, 2022 | 18.45 | 18.95 | 18.26 | 18.90 | 9,306 | -0.17(-0.89%) |
Nov 11, 2022 | 18.79 | 19.21 | 18.54 | 19.07 | 4,194 | +0.36(+1.92%) |
Nov 10, 2022 | 18.58 | 18.85 | 18.57 | 18.71 | 4,305 | +0.86(+4.82%) |
Nov 09, 2022 | 17.58 | 17.97 | 17.58 | 17.85 | 2,407 | -0.05(-0.28%) |
Nov 08, 2022 | 17.58 | 17.90 | 17.55 | 17.90 | 3,464 | +0.36(+2.05%) |
Nov 07, 2022 | 17.67 | 17.69 | 17.54 | 17.54 | 797 | -0.12(-0.68%) |
Nov 04, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 1,961 | -0.16(-0.90%) |
Nov 03, 2022 | 17.75 | 17.82 | 17.71 | 17.82 | 1,819 | -0.13(-0.72%) |
Nov 02, 2022 | 17.86 | 18.23 | 17.75 | 17.95 | 4,678 | +0.09(+0.50%) |
Nov 01, 2022 | 18.11 | 18.20 | 17.86 | 17.86 | 5,855 | -0.25(-1.38%) |
Oct 31, 2022 | 18.45 | 18.48 | 18.01 | 18.11 | 20,123 | -0.34(-1.84%) |
Oct 28, 2022 | 18.30 | 18.50 | 18.30 | 18.45 | 1,862 | -0.05(-0.27%) |
Oct 27, 2022 | 18.09 | 18.52 | 18.09 | 18.50 | 2,189 | +0.19(+1.04%) |
Oct 26, 2022 | 18.42 | 18.42 | 18.31 | 18.31 | 652 | +0.16(+0.88%) |
Oct 25, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 283 | +0.12(+0.67%) |
Oct 24, 2022 | 18.03 | 115 | -0.14(-0.75%) | |||
Oct 21, 2022 | 18.40 | 18.40 | 18.16 | 18.17 | 1,232 | -0.16(-0.90%) |
Oct 20, 2022 | 18.40 | 18.40 | 18.32 | 18.33 | 1,850 | -0.23(-1.23%) |
Oct 19, 2022 | 18.81 | 18.81 | 18.56 | 18.56 | 881 | -0.28(-1.50%) |
Oct 18, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 157 | +0.05(+0.29%) |
Oct 17, 2022 | 18.57 | 18.79 | 18.57 | 18.79 | 572 | +0.29(+1.59%) |
Oct 14, 2022 | 18.78 | 18.78 | 18.38 | 18.49 | 4,845 | -0.31(-1.64%) |
Oct 13, 2022 | 18.36 | 18.80 | 18.30 | 18.80 | 2,904 | +0.01(+0.05%) |
Oct 12, 2022 | 18.96 | 18.96 | 18.64 | 18.79 | 6,967 | -0.10(-0.53%) |
Oct 11, 2022 | 19.10 | 19.25 | 18.89 | 18.89 | 6,964 | -0.21(-1.10%) |
Oct 10, 2022 | 19.57 | 19.57 | 19.10 | 19.10 | 2,222 | -0.23(-1.19%) |
Oct 07, 2022 | 19.28 | 19.37 | 19.28 | 19.33 | 2,198 | -0.30(-1.53%) |
Oct 05, 2022 | 19.63 | 158 | -0.09(-0.46%) | |||
Oct 04, 2022 | 19.46 | 19.83 | 19.46 | 19.72 | 3,609 | -0.10(-0.50%) |
Oct 03, 2022 | 19.98 | 19.98 | 19.82 | 19.82 | 6,699 | +0.03(+0.15%) |
Sep 30, 2022 | 19.49 | 19.87 | 19.49 | 19.79 | 34,782 | +0.35(+1.80%) |
Sep 29, 2022 | 19.34 | 19.44 | 19.34 | 19.44 | 2,398 | -0.07(-0.36%) |
Sep 28, 2022 | 19.40 | 19.59 | 19.23 | 19.51 | 4,515 | +0.41(+2.15%) |
Sep 26, 2022 | 19.10 | 39 | -0.11(-0.57%) | |||
Sep 23, 2022 | 19.38 | 19.38 | 19.10 | 19.21 | 3,785 | -0.13(-0.67%) |
Sep 22, 2022 | 19.62 | 19.65 | 19.26 | 19.34 | 4,033 | -0.17(-0.87%) |
Sep 21, 2022 | 19.54 | 19.56 | 19.51 | 19.51 | 3,561 | -0.01(-0.05%) |
Sep 20, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 482 | -0.19(-0.96%) |
Sep 16, 2022 | 19.71 | 209 | -0.17(-0.86%) | |||
Sep 15, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 804 | +0.00(+0.00%) |
Sep 13, 2022 | 19.88 | 252 | -0.07(-0.35%) | |||
Sep 12, 2022 | 19.80 | 19.99 | 19.80 | 19.95 | 452 | +0.36(+1.84%) |
Sep 09, 2022 | 19.70 | 19.70 | 19.59 | 19.59 | 1,492 | +0.07(+0.36%) |
Sep 08, 2022 | 19.98 | 20.00 | 19.52 | 19.52 | 6,050 | -0.29(-1.46%) |
Sep 07, 2022 | 20.13 | 20.13 | 19.81 | 19.81 | 1,277 | +0.07(+0.35%) |
Sep 06, 2022 | 19.99 | 19.99 | 19.74 | 19.74 | 4,460 | -0.40(-1.99%) |
Sep 02, 2022 | 19.87 | 20.30 | 19.87 | 20.14 | 975 | +0.01(+0.05%) |