Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.48 | 18.20 | 17.07 | 18.20 | 583,165 | +0.77(+4.43%) |
Nov 29, 2022 | 17.90 | 18.05 | 17.41 | 17.43 | 212,215 | -0.35(-1.99%) |
Nov 28, 2022 | 17.68 | 18.07 | 17.50 | 17.78 | 517,374 | -0.08(-0.47%) |
Nov 25, 2022 | 17.93 | 18.03 | 17.79 | 17.86 | 92,134 | -0.01(-0.05%) |
Nov 23, 2022 | 17.60 | 18.06 | 17.43 | 17.87 | 187,352 | +0.38(+2.18%) |
Nov 22, 2022 | 17.82 | 18.26 | 17.49 | 17.49 | 275,207 | -0.70(-3.84%) |
Nov 21, 2022 | 18.05 | 18.36 | 17.93 | 18.19 | 168,944 | +0.03(+0.15%) |
Nov 18, 2022 | 19.08 | 19.13 | 18.10 | 18.16 | 165,878 | -0.58(-3.08%) |
Nov 17, 2022 | 18.17 | 18.76 | 18.12 | 18.74 | 149,230 | +0.30(+1.61%) |
Nov 16, 2022 | 19.33 | 19.38 | 18.17 | 18.44 | 215,785 | -1.01(-5.21%) |
Nov 15, 2022 | 18.53 | 19.47 | 18.44 | 19.45 | 343,383 | +1.27(+6.96%) |
Nov 14, 2022 | 18.30 | 18.68 | 18.10 | 18.19 | 252,817 | -0.19(-1.01%) |
Nov 11, 2022 | 18.57 | 18.83 | 18.14 | 18.37 | 200,591 | -0.23(-1.25%) |
Nov 10, 2022 | 18.60 | 18.80 | 18.15 | 18.61 | 295,338 | +0.57(+3.15%) |
Nov 09, 2022 | 17.77 | 18.38 | 17.75 | 18.04 | 266,803 | +0.13(+0.73%) |
Nov 08, 2022 | 17.88 | 18.36 | 17.81 | 17.91 | 278,001 | -0.13(-0.72%) |
Nov 07, 2022 | 18.11 | 18.38 | 17.66 | 18.04 | 277,920 | -0.11(-0.61%) |
Nov 04, 2022 | 18.61 | 18.88 | 17.40 | 18.15 | 318,777 | -1.03(-5.38%) |
Nov 03, 2022 | 19.43 | 19.60 | 19.16 | 19.18 | 133,782 | -0.56(-2.83%) |
Nov 02, 2022 | 20.08 | 20.14 | 19.36 | 19.74 | 364,022 | -0.42(-2.08%) |
Nov 01, 2022 | 19.95 | 20.24 | 19.68 | 20.16 | 405,872 | +0.36(+1.83%) |
Oct 31, 2022 | 19.33 | 19.85 | 19.25 | 19.80 | 233,682 | +0.20(+1.04%) |
Oct 28, 2022 | 18.75 | 19.70 | 18.67 | 19.59 | 286,482 | +0.82(+4.36%) |
Oct 27, 2022 | 18.69 | 19.20 | 18.67 | 18.77 | 248,389 | +0.29(+1.56%) |
Oct 26, 2022 | 18.19 | 18.65 | 17.97 | 18.49 | 151,680 | +0.31(+1.69%) |
Oct 25, 2022 | 17.64 | 18.44 | 17.48 | 18.18 | 253,541 | +0.58(+3.28%) |
Oct 24, 2022 | 17.45 | 17.82 | 17.21 | 17.60 | 155,988 | +0.19(+1.07%) |
Oct 21, 2022 | 17.34 | 17.65 | 17.17 | 17.42 | 252,273 | +0.20(+1.19%) |
Oct 20, 2022 | 16.95 | 17.34 | 16.77 | 17.21 | 320,364 | +0.16(+0.93%) |
Oct 19, 2022 | 17.19 | 17.38 | 16.72 | 17.05 | 173,424 | -0.35(-2.03%) |
Oct 18, 2022 | 17.57 | 17.93 | 17.31 | 17.41 | 219,956 | +0.16(+0.90%) |
Oct 17, 2022 | 17.01 | 17.39 | 16.98 | 17.25 | 288,130 | +0.69(+4.16%) |
Oct 14, 2022 | 16.83 | 17.06 | 16.36 | 16.56 | 221,697 | -0.21(-1.26%) |
Oct 13, 2022 | 15.83 | 16.87 | 15.74 | 16.77 | 303,899 | +0.69(+4.28%) |
Oct 12, 2022 | 15.93 | 16.23 | 15.89 | 16.08 | 197,104 | +0.06(+0.34%) |
Oct 11, 2022 | 16.08 | 16.18 | 15.68 | 16.03 | 368,438 | -0.16(-0.96%) |
Oct 10, 2022 | 16.45 | 16.52 | 15.85 | 16.19 | 220,607 | -0.27(-1.62%) |
Oct 07, 2022 | 16.62 | 16.62 | 16.28 | 16.45 | 245,695 | -0.40(-2.40%) |
Oct 06, 2022 | 17.00 | 17.20 | 16.81 | 16.86 | 134,500 | -0.35(-2.03%) |
Oct 05, 2022 | 17.11 | 17.39 | 16.78 | 17.20 | 202,028 | -0.32(-1.83%) |
Oct 04, 2022 | 17.09 | 17.54 | 17.09 | 17.53 | 224,689 | +0.69(+4.09%) |
Oct 03, 2022 | 16.69 | 17.04 | 16.18 | 16.84 | 356,329 | +0.26(+1.55%) |
Sep 30, 2022 | 16.71 | 17.02 | 16.56 | 16.58 | 181,746 | -0.22(-1.31%) |
Sep 29, 2022 | 17.32 | 17.32 | 16.56 | 16.80 | 270,819 | -0.74(-4.24%) |
Sep 28, 2022 | 16.79 | 17.73 | 16.75 | 17.54 | 237,822 | +0.94(+5.64%) |
Sep 27, 2022 | 16.75 | 17.17 | 16.42 | 16.61 | 239,256 | -0.07(-0.44%) |
Sep 26, 2022 | 17.21 | 17.46 | 16.59 | 16.68 | 376,149 | -0.69(-3.96%) |
Sep 23, 2022 | 17.33 | 17.43 | 17.04 | 17.37 | 402,936 | -0.24(-1.36%) |
Sep 22, 2022 | 17.71 | 17.83 | 17.47 | 17.61 | 210,114 | -0.19(-1.08%) |
Sep 21, 2022 | 17.88 | 18.27 | 17.74 | 17.80 | 310,754 | -0.06(-0.31%) |
Sep 20, 2022 | 17.83 | 17.99 | 17.70 | 17.86 | 316,736 | -0.22(-1.22%) |
Sep 19, 2022 | 17.21 | 18.10 | 17.21 | 18.08 | 340,401 | +0.59(+3.36%) |
Sep 16, 2022 | 18.06 | 18.12 | 17.44 | 17.49 | 786,085 | -0.74(-4.08%) |
Sep 15, 2022 | 18.39 | 18.71 | 18.12 | 18.23 | 211,408 | -0.23(-1.24%) |
Sep 14, 2022 | 18.68 | 18.87 | 18.32 | 18.46 | 175,407 | -0.26(-1.37%) |
Sep 13, 2022 | 18.83 | 19.19 | 18.66 | 18.72 | 267,067 | -0.51(-2.67%) |
Sep 12, 2022 | 19.20 | 19.41 | 18.97 | 19.23 | 222,396 | +0.17(+0.92%) |
Sep 09, 2022 | 18.75 | 19.15 | 18.75 | 19.06 | 180,748 | +0.36(+1.91%) |
Sep 08, 2022 | 18.46 | 18.75 | 18.15 | 18.70 | 189,920 | +0.06(+0.35%) |
Sep 07, 2022 | 18.51 | 18.76 | 18.43 | 18.64 | 245,916 | +0.23(+1.25%) |
Sep 06, 2022 | 18.88 | 18.88 | 17.68 | 18.41 | 612,721 | -0.29(-1.57%) |
Sep 02, 2022 | 19.23 | 19.42 | 18.69 | 18.70 | 237,025 | -0.29(-1.55%) |