Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.49 | 19.08 | 18.21 | 19.08 | 54,433 | +0.75(+4.12%) |
Nov 29, 2022 | 18.30 | 18.48 | 18.30 | 18.33 | 19,159 | +0.04(+0.22%) |
Nov 28, 2022 | 18.31 | 18.52 | 18.16 | 18.29 | 34,218 | -0.13(-0.70%) |
Nov 25, 2022 | 18.50 | 18.50 | 18.34 | 18.42 | 9,488 | +0.18(+0.98%) |
Nov 23, 2022 | 18.22 | 18.57 | 18.19 | 18.24 | 13,550 | +0.22(+1.21%) |
Nov 22, 2022 | 17.93 | 18.07 | 17.82 | 18.02 | 16,118 | -0.08(-0.44%) |
Nov 21, 2022 | 18.33 | 18.33 | 17.95 | 18.10 | 21,203 | -0.48(-2.56%) |
Nov 18, 2022 | 18.70 | 18.70 | 18.41 | 18.58 | 31,769 | -0.09(-0.48%) |
Nov 17, 2022 | 18.61 | 18.78 | 18.51 | 18.67 | 30,097 | -0.07(-0.37%) |
Nov 16, 2022 | 19.04 | 19.04 | 18.72 | 18.74 | 22,180 | -0.35(-1.82%) |
Nov 15, 2022 | 19.04 | 19.25 | 18.94 | 19.08 | 39,573 | +0.57(+3.05%) |
Nov 14, 2022 | 18.70 | 18.73 | 18.47 | 18.52 | 21,733 | -0.39(-2.05%) |
Nov 11, 2022 | 18.33 | 18.94 | 18.32 | 18.91 | 44,076 | +1.10(+6.19%) |
Nov 10, 2022 | 17.40 | 17.95 | 17.40 | 17.80 | 53,229 | +1.11(+6.66%) |
Nov 09, 2022 | 17.06 | 17.14 | 16.69 | 16.69 | 26,883 | -0.82(-4.70%) |
Nov 08, 2022 | 17.60 | 17.80 | 17.41 | 17.52 | 56,883 | -0.12(-0.68%) |
Nov 07, 2022 | 17.68 | 17.75 | 17.51 | 17.64 | 57,435 | -0.02(-0.11%) |
Nov 04, 2022 | 17.66 | 17.77 | 17.40 | 17.66 | 15,446 | +0.52(+3.01%) |
Nov 03, 2022 | 17.12 | 17.38 | 17.06 | 17.14 | 32,677 | -0.27(-1.54%) |
Nov 02, 2022 | 17.68 | 17.97 | 17.37 | 17.41 | 44,684 | -0.12(-0.68%) |
Nov 01, 2022 | 17.79 | 17.88 | 17.50 | 17.53 | 20,539 | +0.16(+0.91%) |
Oct 31, 2022 | 17.35 | 17.47 | 17.27 | 17.37 | 26,074 | -0.06(-0.34%) |
Oct 28, 2022 | 17.32 | 17.46 | 17.21 | 17.43 | 39,783 | -0.01(-0.06%) |
Oct 27, 2022 | 17.57 | 17.62 | 17.38 | 17.44 | 16,764 | -0.08(-0.45%) |
Oct 26, 2022 | 17.43 | 17.80 | 17.37 | 17.52 | 30,391 | +0.08(+0.46%) |
Oct 25, 2022 | 17.19 | 17.52 | 17.10 | 17.44 | 15,973 | +0.43(+2.51%) |
Oct 24, 2022 | 17.10 | 17.11 | 16.77 | 17.01 | 28,858 | -0.40(-2.28%) |
Oct 21, 2022 | 17.11 | 17.41 | 16.94 | 17.41 | 16,131 | +0.12(+0.69%) |
Oct 20, 2022 | 17.22 | 17.61 | 17.15 | 17.29 | 64,713 | +0.03(+0.17%) |
Oct 19, 2022 | 17.46 | 17.49 | 17.19 | 17.26 | 25,111 | -0.53(-2.96%) |
Oct 18, 2022 | 17.94 | 18.13 | 17.62 | 17.78 | 31,425 | +0.34(+1.93%) |
Oct 17, 2022 | 17.41 | 17.62 | 17.41 | 17.45 | 28,736 | +0.57(+3.35%) |
Oct 14, 2022 | 17.41 | 17.44 | 16.88 | 16.88 | 15,276 | -0.29(-1.68%) |
Oct 13, 2022 | 16.54 | 17.18 | 16.44 | 17.17 | 26,719 | +0.05(+0.29%) |
Oct 12, 2022 | 17.09 | 17.21 | 16.98 | 17.12 | 29,842 | -0.07(-0.40%) |
Oct 11, 2022 | 17.36 | 17.43 | 17.17 | 17.19 | 37,722 | -0.38(-2.15%) |
Oct 10, 2022 | 17.77 | 17.80 | 17.49 | 17.57 | 14,835 | -0.26(-1.45%) |
Oct 07, 2022 | 18.17 | 18.17 | 17.74 | 17.82 | 15,420 | -0.48(-2.60%) |
Oct 06, 2022 | 18.34 | 18.52 | 18.19 | 18.30 | 30,293 | +0.04(+0.22%) |
Oct 05, 2022 | 18.25 | 18.38 | 18.04 | 18.26 | 35,085 | -0.51(-2.70%) |
Oct 04, 2022 | 18.46 | 18.77 | 18.46 | 18.77 | 89,896 | +0.74(+4.13%) |
Oct 03, 2022 | 17.72 | 18.07 | 17.59 | 18.02 | 22,708 | +0.35(+1.97%) |
Sep 30, 2022 | 17.61 | 17.95 | 17.58 | 17.68 | 19,569 | +0.04(+0.23%) |
Sep 29, 2022 | 17.81 | 17.94 | 17.50 | 17.64 | 98,831 | -0.47(-2.58%) |
Sep 28, 2022 | 17.68 | 18.18 | 17.83 | 18.10 | 58,229 | +0.26(+1.45%) |
Sep 27, 2022 | 18.00 | 18.15 | 17.71 | 17.84 | 36,353 | +0.19(+1.07%) |
Sep 26, 2022 | 17.75 | 17.98 | 17.65 | 17.66 | 54,243 | -0.08(-0.45%) |
Sep 23, 2022 | 17.83 | 17.86 | 17.60 | 17.73 | 89,200 | -0.53(-2.88%) |
Sep 22, 2022 | 18.35 | 18.36 | 18.14 | 18.26 | 23,611 | -0.16(-0.86%) |
Sep 21, 2022 | 18.67 | 18.82 | 18.38 | 18.42 | 34,294 | -0.28(-1.49%) |
Sep 20, 2022 | 18.81 | 18.87 | 18.64 | 18.70 | 37,888 | -0.30(-1.57%) |
Sep 19, 2022 | 18.80 | 19.00 | 18.75 | 19.00 | 51,850 | -0.06(-0.31%) |
Sep 16, 2022 | 19.25 | 19.30 | 19.04 | 19.05 | 97,484 | -0.52(-2.64%) |
Sep 15, 2022 | 19.69 | 19.93 | 19.48 | 19.57 | 168,921 | -0.25(-1.25%) |
Sep 14, 2022 | 19.82 | 19.93 | 19.68 | 19.82 | 30,748 | +0.05(+0.25%) |
Sep 13, 2022 | 20.09 | 20.17 | 19.77 | 19.77 | 33,854 | -0.81(-3.95%) |
Sep 12, 2022 | 20.47 | 20.59 | 20.37 | 20.58 | 23,763 | +0.13(+0.63%) |
Sep 09, 2022 | 20.04 | 20.45 | 20.04 | 20.45 | 16,549 | +0.76(+3.88%) |
Sep 08, 2022 | 19.49 | 19.72 | 19.44 | 19.69 | 67,106 | -0.05(-0.25%) |
Sep 07, 2022 | 19.49 | 19.79 | 19.37 | 19.74 | 21,327 | +0.04(+0.20%) |
Sep 06, 2022 | 19.88 | 20.02 | 19.64 | 19.70 | 123,178 | -0.28(-1.39%) |
Sep 02, 2022 | 20.32 | 20.33 | 19.85 | 19.98 | 41,561 | -0.30(-1.47%) |