Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.57 | 18.60 | 18.24 | 18.56 | 26,248 | +0.20(+1.09%) |
Nov 29, 2022 | 18.27 | 18.42 | 18.25 | 18.36 | 3,779 | +0.56(+3.15%) |
Nov 28, 2022 | 18.13 | 18.13 | 17.79 | 17.80 | 6,850 | -0.44(-2.41%) |
Nov 25, 2022 | 18.25 | 18.31 | 18.21 | 18.24 | 14,548 | -0.12(-0.65%) |
Nov 24, 2022 | 18.40 | 18.40 | 18.33 | 18.36 | 1,522 | +0.12(+0.66%) |
Nov 23, 2022 | 18.01 | 18.24 | 18.01 | 18.24 | 17,943 | +0.13(+0.72%) |
Nov 22, 2022 | 18.00 | 18.11 | 18.00 | 18.11 | 6,545 | +0.59(+3.37%) |
Nov 21, 2022 | 17.53 | 17.53 | 17.30 | 17.52 | 3,797 | +0.00(+0.00%) |
Nov 18, 2022 | 17.42 | 17.52 | 17.41 | 17.52 | 1,781 | +0.12(+0.69%) |
Nov 17, 2022 | 17.34 | 17.43 | 17.25 | 17.40 | 6,499 | -0.23(-1.30%) |
Nov 16, 2022 | 17.81 | 17.81 | 17.63 | 17.63 | 11,162 | -0.24(-1.34%) |
Nov 15, 2022 | 17.99 | 17.99 | 17.77 | 17.87 | 14,702 | -0.02(-0.11%) |
Nov 14, 2022 | 17.80 | 18.02 | 17.80 | 17.89 | 12,060 | -0.08(-0.45%) |
Nov 11, 2022 | 18.00 | 18.14 | 17.93 | 17.97 | 22,542 | +0.07(+0.39%) |
Nov 10, 2022 | 17.66 | 17.95 | 17.61 | 17.90 | 43,829 | +0.86(+5.05%) |
Nov 09, 2022 | 17.32 | 17.47 | 17.04 | 17.04 | 34,860 | -0.43(-2.46%) |
Nov 08, 2022 | 16.76 | 17.60 | 16.76 | 17.47 | 38,915 | +0.76(+4.55%) |
Nov 07, 2022 | 16.75 | 16.75 | 16.50 | 16.71 | 7,376 | +0.02(+0.12%) |
Nov 04, 2022 | 16.29 | 16.69 | 16.29 | 16.69 | 9,916 | +0.94(+5.97%) |
Nov 03, 2022 | 15.97 | 15.97 | 15.71 | 15.75 | 12,314 | -0.68(-4.14%) |
Nov 02, 2022 | 17.19 | 16.43 | 16.43 | 64,621 | -0.70(-4.09%) | |
Nov 01, 2022 | 17.05 | 17.25 | 17.05 | 17.13 | 28,842 | +0.38(+2.27%) |
Oct 31, 2022 | 16.74 | 16.97 | 16.74 | 16.75 | 13,054 | -0.15(-0.89%) |
Oct 28, 2022 | 16.95 | 16.95 | 16.69 | 16.90 | 21,928 | -0.13(-0.76%) |
Oct 27, 2022 | 17.03 | 17.18 | 17.02 | 17.03 | 34,234 | -0.12(-0.70%) |
Oct 26, 2022 | 16.92 | 17.28 | 16.92 | 17.15 | 18,390 | +0.30(+1.78%) |
Oct 25, 2022 | 16.65 | 16.87 | 16.65 | 16.85 | 110,282 | +0.21(+1.26%) |
Oct 24, 2022 | 16.91 | 16.91 | 16.51 | 16.64 | 16,465 | -0.29(-1.71%) |
Oct 21, 2022 | 16.30 | 16.93 | 16.30 | 16.93 | 38,929 | +0.52(+3.17%) |
Oct 20, 2022 | 16.65 | 16.69 | 16.33 | 16.41 | 6,390 | +0.12(+0.74%) |
Oct 19, 2022 | 16.32 | 16.41 | 16.26 | 16.29 | 3,801 | -0.23(-1.39%) |
Oct 18, 2022 | 16.56 | 16.60 | 16.46 | 16.52 | 5,182 | +0.13(+0.79%) |
Oct 17, 2022 | 16.51 | 16.67 | 16.39 | 16.39 | 16,499 | +0.16(+0.99%) |
Oct 14, 2022 | 16.84 | 16.84 | 16.22 | 16.23 | 11,817 | -0.68(-4.02%) |
Oct 13, 2022 | 16.37 | 16.91 | 16.16 | 16.91 | 40,427 | +0.10(+0.59%) |
Oct 12, 2022 | 16.61 | 16.82 | 16.55 | 16.81 | 10,266 | +0.19(+1.14%) |
Oct 11, 2022 | 16.72 | 16.94 | 16.60 | 16.62 | 23,779 | -0.25(-1.48%) |
Oct 07, 2022 | 16.87 | 0 | -0.65(-3.71%) | |||
Oct 06, 2022 | 17.26 | 17.52 | 17.23 | 17.52 | 17,381 | +0.24(+1.39%) |
Oct 05, 2022 | 17.21 | 17.31 | 17.14 | 17.28 | 10,212 | -0.25(-1.43%) |
Oct 04, 2022 | 17.50 | 17.75 | 17.48 | 17.53 | 16,707 | +0.31(+1.80%) |
Oct 03, 2022 | 16.91 | 17.29 | 16.91 | 17.22 | 19,140 | +0.37(+2.20%) |
Sep 30, 2022 | 16.45 | 17.00 | 16.45 | 16.85 | 26,216 | +0.47(+2.87%) |
Sep 29, 2022 | 16.39 | 16.44 | 16.25 | 16.38 | 13,647 | -0.06(-0.36%) |
Sep 28, 2022 | 15.91 | 16.44 | 15.91 | 16.44 | 36,858 | +0.68(+4.31%) |
Sep 27, 2022 | 15.69 | 15.98 | 15.69 | 15.76 | 21,910 | +0.23(+1.48%) |
Sep 26, 2022 | 15.61 | 15.90 | 15.46 | 15.53 | 33,491 | -0.21(-1.33%) |
Sep 23, 2022 | 16.05 | 16.07 | 15.60 | 15.74 | 30,487 | -0.86(-5.18%) |
Sep 22, 2022 | 16.87 | 16.87 | 16.55 | 16.60 | 14,048 | -0.05(-0.30%) |
Sep 21, 2022 | 16.73 | 16.97 | 16.56 | 16.65 | 28,944 | +0.00(+0.00%) |
Sep 20, 2022 | 16.42 | 16.66 | 16.42 | 16.65 | 7,917 | -0.18(-1.07%) |
Sep 19, 2022 | 16.23 | 16.83 | 16.23 | 16.83 | 19,240 | +0.41(+2.50%) |
Sep 16, 2022 | 16.22 | 16.54 | 16.20 | 16.42 | 42,423 | -0.04(-0.24%) |
Sep 15, 2022 | 16.72 | 16.88 | 16.42 | 16.46 | 92,221 | -0.42(-2.49%) |
Sep 14, 2022 | 16.99 | 17.02 | 16.88 | 16.88 | 10,354 | +0.09(+0.54%) |
Sep 13, 2022 | 16.86 | 17.03 | 16.79 | 16.79 | 13,749 | -0.36(-2.10%) |
Sep 12, 2022 | 17.34 | 17.34 | 17.04 | 17.15 | 9,883 | -0.01(-0.06%) |
Sep 09, 2022 | 16.91 | 17.16 | 16.91 | 17.16 | 34,573 | +0.41(+2.45%) |
Sep 08, 2022 | 16.41 | 16.75 | 16.41 | 16.75 | 11,886 | +0.27(+1.64%) |
Sep 07, 2022 | 16.18 | 16.57 | 16.07 | 16.48 | 21,948 | +0.28(+1.73%) |
Sep 06, 2022 | 16.36 | 16.63 | 16.20 | 16.20 | 9,573 | -0.14(-0.86%) |
Sep 02, 2022 | 16.34 | 0 | +0.41(+2.57%) |