Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.23 | 18.70 | 18.20 | 18.70 | 168,593 | +0.50(+2.75%) |
Nov 29, 2022 | 18.14 | 18.27 | 18.06 | 18.19 | 116,525 | -0.04(-0.20%) |
Nov 28, 2022 | 18.45 | 18.49 | 18.19 | 18.23 | 67,131 | -0.22(-1.21%) |
Nov 25, 2022 | 18.36 | 18.48 | 18.35 | 18.45 | 38,669 | +0.09(+0.49%) |
Nov 23, 2022 | 18.36 | 18.44 | 18.22 | 18.36 | 71,010 | -0.02(-0.10%) |
Nov 22, 2022 | 18.15 | 18.39 | 18.10 | 18.38 | 76,595 | +0.30(+1.68%) |
Nov 21, 2022 | 18.14 | 18.21 | 18.03 | 18.08 | 63,485 | -0.11(-0.59%) |
Nov 18, 2022 | 17.96 | 18.21 | 17.96 | 18.19 | 83,801 | +0.26(+1.46%) |
Nov 17, 2022 | 17.84 | 17.96 | 17.77 | 17.92 | 71,999 | +0.10(+0.55%) |
Nov 16, 2022 | 17.76 | 18.03 | 17.76 | 17.83 | 71,299 | -0.01(-0.08%) |
Nov 15, 2022 | 18.16 | 18.19 | 17.77 | 17.84 | 115,243 | -0.14(-0.77%) |
Nov 14, 2022 | 17.96 | 18.24 | 17.96 | 17.98 | 89,510 | -0.08(-0.44%) |
Nov 11, 2022 | 18.29 | 18.29 | 17.80 | 18.06 | 114,985 | -0.28(-1.50%) |
Nov 10, 2022 | 18.15 | 18.36 | 17.99 | 18.33 | 104,581 | +0.68(+3.82%) |
Nov 09, 2022 | 17.77 | 18.00 | 17.66 | 17.66 | 94,546 | -0.27(-1.49%) |
Nov 08, 2022 | 17.90 | 18.08 | 17.62 | 17.92 | 134,925 | +0.09(+0.50%) |
Nov 07, 2022 | 17.51 | 17.88 | 17.46 | 17.84 | 115,716 | +0.37(+2.14%) |
Nov 04, 2022 | 17.43 | 17.60 | 17.18 | 17.46 | 97,692 | +0.12(+0.67%) |
Nov 03, 2022 | 17.29 | 17.42 | 17.12 | 17.35 | 84,979 | -0.11(-0.61%) |
Nov 02, 2022 | 17.65 | 18.00 | 17.45 | 17.45 | 158,105 | -0.27(-1.50%) |
Nov 01, 2022 | 17.82 | 17.86 | 17.62 | 17.72 | 186,125 | -0.04(-0.20%) |
Oct 31, 2022 | 17.81 | 17.86 | 17.55 | 17.76 | 144,614 | -0.02(-0.10%) |
Oct 28, 2022 | 17.55 | 17.86 | 17.44 | 17.77 | 190,723 | +0.22(+1.27%) |
Oct 27, 2022 | 17.68 | 17.68 | 17.42 | 17.55 | 95,779 | +0.04(+0.20%) |
Oct 26, 2022 | 17.31 | 17.68 | 17.31 | 17.52 | 80,516 | +0.19(+1.08%) |
Oct 25, 2022 | 17.18 | 17.33 | 17.04 | 17.33 | 165,679 | +0.41(+2.42%) |
Oct 24, 2022 | 16.83 | 16.99 | 16.69 | 16.92 | 225,895 | +0.40(+2.42%) |
Oct 21, 2022 | 16.20 | 16.55 | 16.03 | 16.52 | 99,231 | +0.30(+1.86%) |
Oct 20, 2022 | 16.22 | 16.45 | 16.11 | 16.22 | 228,213 | -0.02(-0.11%) |
Oct 19, 2022 | 16.46 | 16.48 | 16.12 | 16.24 | 85,074 | -0.34(-2.02%) |
Oct 18, 2022 | 16.59 | 16.71 | 16.49 | 16.57 | 95,151 | +0.14(+0.86%) |
Oct 17, 2022 | 16.23 | 16.49 | 16.23 | 16.43 | 123,607 | +0.29(+1.81%) |
Oct 14, 2022 | 16.51 | 16.62 | 16.10 | 16.14 | 68,958 | -0.21(-1.30%) |
Oct 13, 2022 | 15.79 | 16.50 | 15.68 | 16.35 | 106,103 | +0.31(+1.93%) |
Oct 12, 2022 | 16.10 | 16.24 | 16.02 | 16.04 | 60,325 | -0.01(-0.05%) |
Oct 11, 2022 | 15.99 | 16.31 | 15.95 | 16.05 | 117,531 | -0.01(-0.05%) |
Oct 10, 2022 | 16.25 | 16.37 | 15.97 | 16.06 | 94,891 | -0.13(-0.82%) |
Oct 07, 2022 | 16.50 | 16.61 | 16.09 | 16.19 | 131,576 | -0.48(-2.86%) |
Oct 06, 2022 | 16.85 | 16.92 | 16.58 | 16.67 | 76,047 | -0.17(-1.00%) |
Oct 05, 2022 | 16.72 | 17.00 | 16.63 | 16.84 | 102,384 | -0.04(-0.26%) |
Oct 04, 2022 | 16.65 | 16.92 | 16.65 | 16.88 | 100,214 | +0.49(+3.02%) |
Oct 03, 2022 | 16.14 | 16.50 | 16.04 | 16.39 | 66,878 | +0.38(+2.37%) |
Sep 30, 2022 | 16.07 | 16.36 | 15.99 | 16.01 | 82,199 | -0.10(-0.60%) |
Sep 29, 2022 | 16.25 | 16.25 | 16.02 | 16.10 | 112,118 | -0.29(-1.78%) |
Sep 28, 2022 | 16.00 | 16.49 | 16.00 | 16.39 | 153,294 | +0.49(+3.05%) |
Sep 27, 2022 | 16.02 | 16.15 | 15.78 | 15.91 | 181,644 | -0.03(-0.17%) |
Sep 26, 2022 | 16.17 | 16.21 | 15.88 | 15.94 | 170,434 | -0.34(-2.12%) |
Sep 23, 2022 | 16.38 | 16.42 | 15.90 | 16.28 | 236,106 | -0.23(-1.39%) |
Sep 22, 2022 | 16.48 | 16.63 | 16.38 | 16.51 | 99,916 | -0.04(-0.21%) |
Sep 21, 2022 | 16.96 | 17.07 | 16.52 | 16.55 | 103,944 | -0.34(-1.99%) |
Sep 20, 2022 | 16.96 | 17.03 | 16.77 | 16.88 | 117,206 | -0.23(-1.34%) |
Sep 19, 2022 | 17.12 | 17.12 | 16.77 | 17.11 | 198,453 | +0.06(+0.32%) |
Sep 16, 2022 | 17.09 | 17.11 | 16.93 | 17.06 | 115,343 | -0.21(-1.22%) |
Sep 15, 2022 | 17.04 | 17.37 | 16.99 | 17.27 | 101,441 | +0.24(+1.39%) |
Sep 14, 2022 | 17.02 | 17.23 | 16.86 | 17.03 | 92,389 | +0.02(+0.10%) |
Sep 13, 2022 | 17.54 | 17.54 | 16.93 | 17.01 | 169,203 | -0.73(-4.11%) |
Sep 12, 2022 | 17.78 | 17.92 | 17.65 | 17.74 | 83,393 | +0.04(+0.20%) |
Sep 09, 2022 | 17.65 | 17.79 | 17.55 | 17.71 | 72,353 | +0.18(+1.05%) |
Sep 08, 2022 | 17.29 | 17.57 | 17.15 | 17.52 | 52,194 | +0.23(+1.32%) |
Sep 07, 2022 | 16.94 | 17.32 | 16.86 | 17.29 | 62,029 | +0.32(+1.91%) |
Sep 06, 2022 | 17.06 | 17.21 | 16.93 | 16.97 | 112,072 | -0.04(-0.21%) |
Sep 02, 2022 | 17.37 | 17.38 | 16.97 | 17.00 | 71,627 | -0.24(-1.38%) |