Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.90 | 17.02 | 16.72 | 16.96 | 59,310 | +0.16(+0.95%) |
Nov 29, 2022 | 16.77 | 16.92 | 16.76 | 16.80 | 68,270 | -0.05(-0.30%) |
Nov 28, 2022 | 16.78 | 17.22 | 16.78 | 16.85 | 61,124 | -0.04(-0.27%) |
Nov 25, 2022 | 16.89 | 16.95 | 16.88 | 16.89 | 4,248 | -0.57(-3.29%) |
Nov 23, 2022 | 17.29 | 17.50 | 17.29 | 17.47 | 9,177 | +0.22(+1.28%) |
Nov 22, 2022 | 17.29 | 17.29 | 17.11 | 17.25 | 54,381 | +0.17(+1.00%) |
Nov 21, 2022 | 17.18 | 17.60 | 17.08 | 17.08 | 66,700 | -0.14(-0.81%) |
Nov 18, 2022 | 17.27 | 17.32 | 17.21 | 17.22 | 29,605 | -0.13(-0.75%) |
Nov 17, 2022 | 17.80 | 17.80 | 16.95 | 17.35 | 37,330 | +0.03(+0.17%) |
Nov 16, 2022 | 17.30 | 17.69 | 17.17 | 17.32 | 37,137 | +0.02(+0.09%) |
Nov 15, 2022 | 17.27 | 17.59 | 17.27 | 17.30 | 69,681 | +0.07(+0.38%) |
Nov 14, 2022 | 17.27 | 17.27 | 17.03 | 17.24 | 79,885 | +0.32(+1.89%) |
Nov 11, 2022 | 17.48 | 17.48 | 16.62 | 16.92 | 62,827 | -0.81(-4.57%) |
Nov 10, 2022 | 17.55 | 17.73 | 17.15 | 17.73 | 48,601 | +0.96(+5.72%) |
Nov 09, 2022 | 17.00 | 17.20 | 16.67 | 16.77 | 47,422 | -0.46(-2.67%) |
Nov 08, 2022 | 17.46 | 17.46 | 17.07 | 17.23 | 39,272 | -0.34(-1.94%) |
Nov 07, 2022 | 17.61 | 17.75 | 17.50 | 17.57 | 34,833 | -0.03(-0.17%) |
Nov 04, 2022 | 17.05 | 18.00 | 17.05 | 17.60 | 33,853 | +0.43(+2.50%) |
Nov 03, 2022 | 17.22 | 17.50 | 17.10 | 17.17 | 74,395 | -0.05(-0.32%) |
Nov 02, 2022 | 17.12 | 17.82 | 17.12 | 17.23 | 45,242 | -0.02(-0.14%) |
Nov 01, 2022 | 17.84 | 17.84 | 17.25 | 17.25 | 57,338 | -0.07(-0.40%) |
Oct 31, 2022 | 17.42 | 17.79 | 17.26 | 17.32 | 56,407 | -0.38(-2.15%) |
Oct 28, 2022 | 17.82 | 17.82 | 17.36 | 17.70 | 19,837 | +0.22(+1.26%) |
Oct 27, 2022 | 17.64 | 17.80 | 17.21 | 17.48 | 32,083 | -0.31(-1.74%) |
Oct 26, 2022 | 17.96 | 17.96 | 17.66 | 17.79 | 19,098 | -0.23(-1.28%) |
Oct 25, 2022 | 18.19 | 18.19 | 17.90 | 18.02 | 69,452 | -0.05(-0.28%) |
Oct 24, 2022 | 18.30 | 18.46 | 18.06 | 18.07 | 25,601 | -0.14(-0.77%) |
Oct 21, 2022 | 17.75 | 18.29 | 17.62 | 18.21 | 59,527 | +0.31(+1.73%) |
Oct 20, 2022 | 18.10 | 18.29 | 17.87 | 17.90 | 50,603 | +0.00(+0.00%) |
Oct 19, 2022 | 17.98 | 18.03 | 17.81 | 17.90 | 102,814 | -0.01(-0.03%) |
Oct 18, 2022 | 18.03 | 18.43 | 17.91 | 17.91 | 76,202 | -0.52(-2.85%) |
Oct 17, 2022 | 18.43 | 18.59 | 18.38 | 18.43 | 27,677 | +0.02(+0.11%) |
Oct 14, 2022 | 18.61 | 18.80 | 18.30 | 18.41 | 81,105 | -0.70(-3.68%) |
Oct 13, 2022 | 18.64 | 19.16 | 18.50 | 19.11 | 85,759 | -0.13(-0.66%) |
Oct 12, 2022 | 18.60 | 19.61 | 18.60 | 19.24 | 195,047 | +1.84(+10.57%) |
Oct 11, 2022 | 17.13 | 17.89 | 17.11 | 17.40 | 414,053 | -0.22(-1.25%) |
Oct 10, 2022 | 18.00 | 18.23 | 17.57 | 17.62 | 40,995 | -0.08(-0.45%) |
Oct 07, 2022 | 17.97 | 17.97 | 17.70 | 17.70 | 23,305 | +0.32(+1.84%) |
Oct 06, 2022 | 17.55 | 17.89 | 17.30 | 17.38 | 45,573 | -0.18(-1.03%) |
Oct 05, 2022 | 17.65 | 17.88 | 17.42 | 17.56 | 59,490 | -0.16(-0.90%) |
Oct 04, 2022 | 17.94 | 17.95 | 17.52 | 17.72 | 146,453 | +0.12(+0.68%) |
Oct 03, 2022 | 17.70 | 17.70 | 17.46 | 17.60 | 81,974 | -0.31(-1.73%) |
Sep 30, 2022 | 17.91 | 18.09 | 17.85 | 17.91 | 55,978 | -0.05(-0.28%) |
Sep 29, 2022 | 18.05 | 18.44 | 17.62 | 17.96 | 85,178 | -0.07(-0.39%) |
Sep 28, 2022 | 17.76 | 18.03 | 17.65 | 18.03 | 37,080 | +0.38(+2.15%) |
Sep 27, 2022 | 17.85 | 17.85 | 17.61 | 17.65 | 121,778 | -0.32(-1.78%) |
Sep 26, 2022 | 17.94 | 18.12 | 17.81 | 17.97 | 39,865 | +0.11(+0.62%) |
Sep 23, 2022 | 17.82 | 18.36 | 17.67 | 17.86 | 22,231 | -0.25(-1.41%) |
Sep 22, 2022 | 18.39 | 18.39 | 18.10 | 18.11 | 29,915 | +0.59(+3.40%) |
Sep 21, 2022 | 17.95 | 17.95 | 17.51 | 17.52 | 55,651 | -0.11(-0.62%) |
Sep 20, 2022 | 18.14 | 18.14 | 17.50 | 17.63 | 165,020 | +0.13(+0.74%) |
Sep 19, 2022 | 17.68 | 18.03 | 17.32 | 17.50 | 55,519 | +0.03(+0.17%) |
Sep 16, 2022 | 17.44 | 17.61 | 17.43 | 17.47 | 29,443 | +0.35(+2.04%) |
Sep 15, 2022 | 17.19 | 17.32 | 17.12 | 17.12 | 36,446 | -0.10(-0.58%) |
Sep 14, 2022 | 17.41 | 17.41 | 17.22 | 17.22 | 64,032 | +0.14(+0.82%) |
Sep 13, 2022 | 16.70 | 17.61 | 16.70 | 17.08 | 68,961 | -0.54(-3.06%) |
Sep 12, 2022 | 17.65 | 17.71 | 17.61 | 17.62 | 59,370 | -0.10(-0.56%) |
Sep 09, 2022 | 17.69 | 17.72 | 17.66 | 17.72 | 37,181 | +0.44(+2.56%) |
Sep 08, 2022 | 17.26 | 17.38 | 17.20 | 17.28 | 87,435 | +0.07(+0.39%) |
Sep 07, 2022 | 17.10 | 17.23 | 17.09 | 17.21 | 108,059 | -0.20(-1.15%) |
Sep 06, 2022 | 17.56 | 17.63 | 17.39 | 17.41 | 97,313 | -0.62(-3.42%) |
Sep 02, 2022 | 18.07 | 18.24 | 18.00 | 18.03 | 24,688 | -0.07(-0.37%) |