Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.58 | 16.88 | 16.51 | 16.87 | 2,325,551 | +0.27(+1.66%) |
Nov 29, 2022 | 16.58 | 16.68 | 16.53 | 16.59 | 1,648,878 | +0.01(+0.05%) |
Nov 28, 2022 | 16.89 | 16.93 | 16.50 | 16.59 | 4,069,012 | -0.38(-2.23%) |
Nov 25, 2022 | 16.91 | 16.98 | 16.84 | 16.96 | 1,023,340 | +0.06(+0.36%) |
Nov 23, 2022 | 16.85 | 16.93 | 16.76 | 16.90 | 2,063,642 | +0.09(+0.51%) |
Nov 22, 2022 | 16.70 | 16.87 | 16.65 | 16.82 | 1,719,391 | +0.17(+1.03%) |
Nov 21, 2022 | 16.56 | 16.73 | 16.56 | 16.65 | 1,924,133 | +0.10(+0.62%) |
Nov 18, 2022 | 16.71 | 16.77 | 16.47 | 16.54 | 2,306,582 | -0.11(-0.67%) |
Nov 17, 2022 | 16.53 | 16.67 | 16.40 | 16.65 | 2,630,139 | -0.03(-0.15%) |
Nov 16, 2022 | 16.71 | 16.77 | 16.54 | 16.68 | 2,186,017 | -0.03(-0.21%) |
Nov 15, 2022 | 16.82 | 16.95 | 16.68 | 16.71 | 2,278,066 | +0.11(+0.67%) |
Nov 14, 2022 | 16.71 | 16.83 | 16.59 | 16.60 | 2,552,217 | -0.15(-0.87%) |
Nov 11, 2022 | 16.74 | 16.88 | 16.56 | 16.75 | 2,578,490 | +0.08(+0.46%) |
Nov 10, 2022 | 16.62 | 16.77 | 16.49 | 16.67 | 3,896,876 | +0.33(+2.00%) |
Nov 09, 2022 | 16.35 | 16.55 | 16.30 | 16.35 | 3,678,722 | -0.02(-0.11%) |
Nov 08, 2022 | 16.33 | 16.59 | 16.29 | 16.36 | 10,561,509 | -0.58(-3.40%) |
Nov 07, 2022 | 16.77 | 16.98 | 16.71 | 16.94 | 2,210,429 | +0.29(+1.75%) |
Nov 04, 2022 | 16.78 | 17.05 | 16.58 | 16.65 | 3,757,883 | +0.02(+0.10%) |
Nov 03, 2022 | 16.40 | 16.75 | 16.35 | 16.63 | 2,311,322 | +0.02(+0.10%) |
Nov 02, 2022 | 16.76 | 16.56 | 16.61 | 2,309,078 | -0.20(-1.17%) | |
Nov 01, 2022 | 16.82 | 16.95 | 16.72 | 16.81 | 1,973,502 | +0.13(+0.77%) |
Oct 31, 2022 | 16.83 | 17.01 | 16.63 | 16.68 | 2,901,111 | -0.15(-0.87%) |
Oct 28, 2022 | 16.83 | 16.93 | 16.74 | 16.83 | 2,704,516 | +0.02(+0.10%) |
Oct 27, 2022 | 16.75 | 16.95 | 16.64 | 16.81 | 4,690,012 | +0.19(+1.14%) |
Oct 26, 2022 | 16.43 | 16.84 | 16.43 | 16.62 | 4,913,696 | +0.27(+1.63%) |
Oct 25, 2022 | 15.84 | 16.63 | 15.76 | 16.35 | 6,500,097 | +0.75(+4.79%) |
Oct 24, 2022 | 15.45 | 15.72 | 15.20 | 15.61 | 4,648,282 | +0.31(+2.02%) |
Oct 21, 2022 | 15.36 | 15.37 | 15.10 | 15.30 | 3,341,100 | -0.07(-0.45%) |
Oct 20, 2022 | 15.37 | 15.62 | 15.32 | 15.37 | 1,553,676 | +0.03(+0.17%) |
Oct 19, 2022 | 15.42 | 15.54 | 15.26 | 15.34 | 1,598,375 | -0.16(-1.05%) |
Oct 18, 2022 | 15.62 | 15.71 | 15.42 | 15.50 | 3,453,389 | +0.13(+0.84%) |
Oct 17, 2022 | 15.46 | 15.64 | 15.31 | 15.38 | 2,343,516 | +0.18(+1.19%) |
Oct 14, 2022 | 15.40 | 15.52 | 15.17 | 15.20 | 1,856,952 | -0.12(-0.78%) |
Oct 13, 2022 | 14.66 | 15.35 | 14.51 | 15.32 | 3,177,358 | +0.41(+2.77%) |
Oct 12, 2022 | 14.88 | 15.06 | 14.72 | 14.90 | 1,663,252 | +0.03(+0.23%) |
Oct 11, 2022 | 14.81 | 14.99 | 14.48 | 14.87 | 3,002,981 | +0.02(+0.12%) |
Oct 10, 2022 | 15.24 | 15.25 | 14.82 | 14.85 | 2,009,228 | -0.34(-2.26%) |
Oct 07, 2022 | 15.21 | 15.27 | 15.06 | 15.20 | 1,727,070 | -0.09(-0.62%) |
Oct 06, 2022 | 15.50 | 15.63 | 15.27 | 15.29 | 1,903,176 | -0.20(-1.27%) |
Oct 05, 2022 | 15.48 | 15.58 | 15.22 | 15.49 | 3,010,292 | -0.25(-1.58%) |
Oct 04, 2022 | 15.15 | 15.74 | 15.15 | 15.74 | 4,053,357 | +0.80(+5.34%) |
Oct 03, 2022 | 14.59 | 15.06 | 14.19 | 14.94 | 6,515,354 | +0.45(+3.08%) |
Sep 30, 2022 | 14.61 | 14.75 | 14.45 | 14.49 | 4,988,155 | +0.03(+0.24%) |
Sep 29, 2022 | 14.84 | 14.84 | 14.35 | 14.46 | 4,651,011 | -0.57(-3.77%) |
Sep 28, 2022 | 14.62 | 15.08 | 14.47 | 15.02 | 3,375,967 | +0.39(+2.64%) |
Sep 27, 2022 | 14.69 | 15.13 | 14.51 | 14.64 | 4,889,306 | +0.07(+0.47%) |
Sep 26, 2022 | 15.00 | 15.13 | 14.55 | 14.57 | 6,816,330 | -0.49(-3.25%) |
Sep 23, 2022 | 15.19 | 15.19 | 14.75 | 15.06 | 7,212,465 | -0.26(-1.68%) |
Sep 22, 2022 | 15.95 | 15.99 | 15.31 | 15.32 | 3,826,822 | -0.58(-3.67%) |
Sep 21, 2022 | 16.10 | 16.23 | 15.90 | 15.90 | 2,206,175 | -0.09(-0.54%) |
Sep 20, 2022 | 16.17 | 16.21 | 15.93 | 15.98 | 1,958,364 | -0.30(-1.85%) |
Sep 19, 2022 | 16.11 | 16.30 | 16.06 | 16.29 | 2,179,967 | +0.01(+0.05%) |
Sep 16, 2022 | 16.34 | 16.35 | 16.14 | 16.28 | 4,106,360 | -0.11(-0.68%) |
Sep 15, 2022 | 16.39 | 16.57 | 16.33 | 16.39 | 2,229,798 | +0.05(+0.32%) |
Sep 14, 2022 | 16.53 | 16.61 | 16.25 | 16.34 | 2,684,738 | -0.12(-0.73%) |
Sep 13, 2022 | 16.76 | 16.85 | 16.38 | 16.46 | 4,252,905 | -0.44(-2.63%) |
Sep 12, 2022 | 16.86 | 17.04 | 16.78 | 16.90 | 3,954,581 | +0.15(+0.90%) |
Sep 09, 2022 | 16.61 | 16.76 | 16.52 | 16.75 | 3,528,419 | +0.33(+1.99%) |
Sep 08, 2022 | 16.22 | 16.42 | 16.12 | 16.42 | 2,542,041 | +0.16(+0.98%) |
Sep 07, 2022 | 16.14 | 16.29 | 16.05 | 16.26 | 2,375,397 | +0.17(+1.04%) |
Sep 06, 2022 | 16.24 | 16.32 | 15.95 | 16.10 | 3,296,185 | -0.08(-0.52%) |
Sep 02, 2022 | 16.34 | 16.43 | 16.14 | 16.18 | 2,371,905 | +0.00(+0.00%) |