Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.11 | 17.59 | 17.11 | 17.39 | 514,852 | +0.36(+2.13%) |
Nov 29, 2022 | 17.07 | 17.14 | 16.87 | 17.02 | 193,421 | -0.03(-0.16%) |
Nov 28, 2022 | 16.99 | 17.18 | 16.87 | 17.05 | 206,305 | -0.27(-1.56%) |
Nov 25, 2022 | 17.38 | 17.54 | 17.28 | 17.32 | 82,415 | -0.17(-0.96%) |
Nov 23, 2022 | 18.05 | 18.17 | 17.32 | 17.49 | 211,206 | -0.72(-3.98%) |
Nov 22, 2022 | 17.78 | 18.31 | 17.75 | 18.21 | 208,514 | +0.46(+2.62%) |
Nov 21, 2022 | 17.53 | 17.78 | 17.12 | 17.75 | 181,002 | +0.14(+0.79%) |
Nov 18, 2022 | 17.49 | 17.71 | 17.28 | 17.61 | 75,257 | +0.13(+0.74%) |
Nov 17, 2022 | 17.36 | 17.59 | 17.30 | 17.48 | 61,524 | -0.16(-0.90%) |
Nov 16, 2022 | 17.34 | 17.66 | 17.24 | 17.64 | 81,665 | +0.29(+1.66%) |
Nov 15, 2022 | 17.63 | 17.84 | 17.32 | 17.35 | 115,226 | -0.13(-0.74%) |
Nov 14, 2022 | 17.66 | 18.05 | 17.47 | 17.48 | 135,669 | -0.17(-0.95%) |
Nov 11, 2022 | 17.69 | 17.89 | 17.57 | 17.65 | 114,916 | +0.12(+0.69%) |
Nov 10, 2022 | 17.40 | 17.56 | 17.18 | 17.53 | 174,254 | +0.41(+2.39%) |
Nov 09, 2022 | 17.18 | 17.42 | 17.06 | 17.12 | 174,269 | -0.27(-1.55%) |
Nov 08, 2022 | 17.44 | 17.44 | 17.22 | 17.39 | 164,103 | +0.03(+0.16%) |
Nov 07, 2022 | 17.31 | 17.60 | 17.20 | 17.36 | 146,948 | +0.01(+0.05%) |
Nov 04, 2022 | 17.50 | 17.55 | 17.20 | 17.35 | 209,994 | +0.15(+0.86%) |
Nov 03, 2022 | 17.16 | 17.40 | 17.05 | 17.20 | 218,650 | -0.15(-0.86%) |
Nov 02, 2022 | 17.74 | 17.74 | 17.22 | 17.35 | 150,811 | -0.35(-1.99%) |
Nov 01, 2022 | 17.74 | 17.86 | 17.54 | 17.70 | 267,501 | +0.20(+1.17%) |
Oct 31, 2022 | 17.46 | 17.79 | 17.40 | 17.50 | 236,475 | -0.12(-0.69%) |
Oct 28, 2022 | 17.24 | 17.63 | 17.09 | 17.62 | 156,342 | +0.39(+2.26%) |
Oct 27, 2022 | 17.20 | 17.45 | 17.09 | 17.23 | 129,465 | +0.16(+0.91%) |
Oct 26, 2022 | 17.00 | 17.15 | 16.93 | 17.07 | 76,103 | +0.03(+0.16%) |
Oct 25, 2022 | 16.95 | 17.16 | 16.81 | 17.05 | 128,075 | +0.15(+0.86%) |
Oct 24, 2022 | 17.17 | 17.17 | 16.74 | 16.90 | 105,152 | -0.15(-0.86%) |
Oct 21, 2022 | 16.82 | 17.19 | 16.62 | 17.05 | 188,579 | +0.34(+2.02%) |
Oct 20, 2022 | 16.87 | 16.89 | 16.51 | 16.71 | 179,475 | +0.00(+0.00%) |
Oct 19, 2022 | 16.82 | 16.82 | 16.33 | 16.71 | 155,145 | -0.24(-1.40%) |
Oct 18, 2022 | 16.34 | 17.19 | 16.34 | 16.95 | 1,208,655 | +0.61(+3.74%) |
Oct 17, 2022 | 16.11 | 16.36 | 16.07 | 16.34 | 79,400 | +0.36(+2.22%) |
Oct 14, 2022 | 15.95 | 16.03 | 15.83 | 15.98 | 84,420 | +0.02(+0.11%) |
Oct 13, 2022 | 15.36 | 16.05 | 15.34 | 15.96 | 81,013 | +0.43(+2.76%) |
Oct 12, 2022 | 15.53 | 15.66 | 15.28 | 15.53 | 88,691 | -0.01(-0.06%) |
Oct 11, 2022 | 15.29 | 15.59 | 14.99 | 15.54 | 107,975 | +0.18(+1.19%) |
Oct 10, 2022 | 15.63 | 15.82 | 15.35 | 15.36 | 83,510 | -0.20(-1.29%) |
Oct 07, 2022 | 15.60 | 15.86 | 15.40 | 15.56 | 77,981 | -0.06(-0.41%) |
Oct 06, 2022 | 15.81 | 15.96 | 15.62 | 15.62 | 76,807 | -0.36(-2.28%) |
Oct 05, 2022 | 15.80 | 16.15 | 15.58 | 15.99 | 187,641 | +0.26(+1.68%) |
Oct 04, 2022 | 15.68 | 15.92 | 15.62 | 15.72 | 141,763 | +0.25(+1.59%) |
Oct 03, 2022 | 15.33 | 15.69 | 15.13 | 15.48 | 216,854 | +0.52(+3.47%) |
Sep 30, 2022 | 15.04 | 15.30 | 14.80 | 14.96 | 505,280 | -0.06(-0.43%) |
Sep 29, 2022 | 15.24 | 15.24 | 14.77 | 15.02 | 187,173 | -0.42(-2.72%) |
Sep 28, 2022 | 14.89 | 15.51 | 14.89 | 15.44 | 154,510 | +0.74(+5.02%) |
Sep 27, 2022 | 14.66 | 15.26 | 14.58 | 14.70 | 690,937 | +0.19(+1.32%) |
Sep 26, 2022 | 14.99 | 15.08 | 14.50 | 14.51 | 289,426 | -0.70(-4.61%) |
Sep 23, 2022 | 15.96 | 16.02 | 15.15 | 15.21 | 306,529 | -1.19(-7.28%) |
Sep 22, 2022 | 16.78 | 16.97 | 16.36 | 16.41 | 156,535 | -0.29(-1.75%) |
Sep 21, 2022 | 17.04 | 17.14 | 16.69 | 16.70 | 240,952 | -0.16(-0.92%) |
Sep 20, 2022 | 16.32 | 16.91 | 16.17 | 16.85 | 104,800 | +0.16(+0.93%) |
Sep 19, 2022 | 16.11 | 16.74 | 16.07 | 16.70 | 88,271 | +0.22(+1.33%) |
Sep 16, 2022 | 16.44 | 16.86 | 16.17 | 16.48 | 530,069 | -0.26(-1.53%) |
Sep 15, 2022 | 16.90 | 17.09 | 16.64 | 16.74 | 130,880 | -0.25(-1.45%) |
Sep 14, 2022 | 16.67 | 17.08 | 16.67 | 16.98 | 97,880 | +0.35(+2.08%) |
Sep 13, 2022 | 16.83 | 16.92 | 16.54 | 16.64 | 134,050 | -0.37(-2.20%) |
Sep 12, 2022 | 16.79 | 17.08 | 16.77 | 17.01 | 101,884 | +0.37(+2.25%) |
Sep 09, 2022 | 16.29 | 16.70 | 15.95 | 16.64 | 143,409 | +0.52(+3.22%) |
Sep 08, 2022 | 16.29 | 16.29 | 15.92 | 16.12 | 239,704 | -0.21(-1.28%) |
Sep 07, 2022 | 16.01 | 16.35 | 15.72 | 16.33 | 116,467 | +0.25(+1.53%) |
Sep 06, 2022 | 16.28 | 16.59 | 15.95 | 16.08 | 92,758 | -0.28(-1.73%) |
Sep 02, 2022 | 16.20 | 16.51 | 15.83 | 16.36 | 101,824 | +0.38(+2.40%) |