Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.52 | 18.80 | 18.51 | 18.80 | 7,135 | +0.24(+1.29%) |
Nov 29, 2022 | 18.47 | 18.56 | 18.44 | 18.56 | 14,024 | +0.07(+0.40%) |
Nov 28, 2022 | 18.65 | 18.65 | 18.43 | 18.49 | 15,367 | -0.19(-1.02%) |
Nov 25, 2022 | 18.69 | 18.71 | 18.68 | 18.68 | 3,619 | -0.02(-0.10%) |
Nov 23, 2022 | 18.56 | 18.71 | 18.56 | 18.70 | 25,381 | +0.14(+0.73%) |
Nov 22, 2022 | 18.50 | 18.60 | 18.46 | 18.56 | 61,615 | +0.03(+0.15%) |
Nov 21, 2022 | 18.40 | 18.55 | 18.29 | 18.53 | 63,674 | +0.14(+0.79%) |
Nov 18, 2022 | 18.43 | 18.43 | 18.37 | 18.39 | 59,739 | -0.02(-0.09%) |
Nov 17, 2022 | 18.36 | 18.42 | 18.36 | 18.41 | 8,089 | -0.08(-0.46%) |
Nov 16, 2022 | 18.52 | 18.54 | 18.47 | 18.49 | 33,024 | -0.01(-0.04%) |
Nov 15, 2022 | 18.47 | 18.51 | 18.40 | 18.50 | 25,906 | +0.16(+0.86%) |
Nov 14, 2022 | 18.38 | 18.40 | 18.33 | 18.34 | 16,650 | -0.16(-0.87%) |
Nov 11, 2022 | 18.39 | 18.53 | 18.39 | 18.50 | 42,604 | +0.08(+0.41%) |
Nov 10, 2022 | 18.34 | 18.43 | 18.31 | 18.43 | 22,056 | +0.54(+3.01%) |
Nov 09, 2022 | 18.06 | 18.06 | 17.89 | 17.89 | 6,848 | -0.23(-1.27%) |
Nov 08, 2022 | 18.16 | 18.18 | 18.11 | 18.12 | 21,437 | -0.00(-0.03%) |
Nov 07, 2022 | 18.17 | 18.18 | 18.11 | 18.12 | 8,021 | -0.11(-0.62%) |
Nov 04, 2022 | 18.09 | 18.24 | 18.06 | 18.24 | 6,743 | +0.21(+1.15%) |
Nov 03, 2022 | 17.93 | 18.09 | 17.93 | 18.03 | 11,003 | -0.16(-0.89%) |
Nov 02, 2022 | 18.35 | 18.53 | 18.19 | 18.19 | 17,400 | -0.12(-0.64%) |
Nov 01, 2022 | 18.26 | 18.31 | 18.26 | 18.31 | 2,500 | +0.04(+0.20%) |
Oct 31, 2022 | 18.34 | 18.41 | 18.25 | 18.27 | 18,132 | -0.21(-1.16%) |
Oct 28, 2022 | 18.38 | 18.50 | 18.36 | 18.49 | 9,554 | +0.15(+0.83%) |
Oct 27, 2022 | 18.24 | 18.38 | 18.24 | 18.33 | 17,415 | +0.15(+0.81%) |
Oct 26, 2022 | 18.14 | 18.27 | 18.14 | 18.19 | 10,408 | +0.07(+0.38%) |
Oct 25, 2022 | 18.01 | 18.15 | 18.01 | 18.12 | 10,659 | +0.16(+0.90%) |
Oct 24, 2022 | 17.94 | 17.98 | 17.91 | 17.96 | 10,344 | +0.05(+0.29%) |
Oct 21, 2022 | 17.86 | 17.93 | 17.82 | 17.91 | 9,419 | +0.13(+0.72%) |
Oct 20, 2022 | 17.89 | 18.00 | 17.75 | 17.78 | 15,396 | -0.12(-0.69%) |
Oct 19, 2022 | 17.88 | 17.90 | 17.86 | 17.90 | 8,189 | -0.16(-0.86%) |
Oct 18, 2022 | 18.11 | 18.11 | 17.97 | 18.06 | 12,043 | +0.13(+0.72%) |
Oct 17, 2022 | 17.93 | 17.97 | 17.86 | 17.93 | 9,528 | +0.21(+1.20%) |
Oct 14, 2022 | 17.86 | 17.89 | 17.69 | 17.71 | 12,999 | -0.06(-0.32%) |
Oct 13, 2022 | 17.50 | 17.78 | 17.50 | 17.77 | 11,033 | +0.06(+0.35%) |
Oct 12, 2022 | 17.72 | 17.74 | 17.68 | 17.71 | 4,652 | +0.03(+0.18%) |
Oct 11, 2022 | 17.65 | 17.79 | 17.65 | 17.68 | 16,538 | +0.08(+0.43%) |
Oct 10, 2022 | 17.82 | 17.82 | 17.56 | 17.60 | 21,825 | -0.25(-1.38%) |
Oct 07, 2022 | 17.95 | 17.98 | 17.85 | 17.85 | 11,032 | -0.21(-1.16%) |
Oct 06, 2022 | 18.12 | 18.13 | 18.06 | 18.06 | 3,608 | -0.06(-0.33%) |
Oct 05, 2022 | 18.07 | 18.14 | 17.98 | 18.12 | 16,908 | +0.00(+0.03%) |
Oct 04, 2022 | 18.08 | 18.12 | 18.04 | 18.12 | 17,886 | +0.31(+1.76%) |
Oct 03, 2022 | 17.77 | 17.83 | 17.70 | 17.80 | 26,155 | +0.23(+1.31%) |
Sep 30, 2022 | 17.66 | 17.74 | 17.57 | 17.57 | 10,895 | -0.10(-0.58%) |
Sep 29, 2022 | 17.64 | 17.67 | 17.54 | 17.67 | 11,247 | -0.13(-0.71%) |
Sep 28, 2022 | 17.56 | 17.81 | 17.56 | 17.80 | 44,856 | +0.31(+1.80%) |
Sep 27, 2022 | 17.60 | 17.60 | 17.47 | 17.48 | 14,750 | -0.07(-0.39%) |
Sep 26, 2022 | 17.78 | 17.78 | 17.55 | 17.55 | 8,096 | -0.25(-1.38%) |
Sep 23, 2022 | 17.85 | 17.85 | 17.73 | 17.80 | 17,494 | -0.26(-1.43%) |
Sep 22, 2022 | 18.01 | 18.08 | 18.00 | 18.06 | 6,610 | -0.10(-0.56%) |
Sep 21, 2022 | 18.28 | 18.30 | 18.07 | 18.16 | 9,266 | -0.04(-0.20%) |
Sep 20, 2022 | 18.25 | 18.26 | 18.19 | 18.20 | 46,872 | -0.19(-1.02%) |
Sep 19, 2022 | 18.27 | 18.38 | 18.27 | 18.38 | 20,268 | +0.13(+0.71%) |
Sep 16, 2022 | 18.11 | 18.25 | 18.11 | 18.25 | 12,147 | +0.00(+0.01%) |
Sep 15, 2022 | 18.30 | 18.35 | 18.25 | 18.25 | 14,625 | -0.07(-0.40%) |
Sep 14, 2022 | 18.35 | 18.45 | 18.32 | 18.32 | 12,994 | +0.01(+0.04%) |
Sep 13, 2022 | 18.47 | 18.47 | 18.32 | 18.32 | 7,922 | -0.39(-2.08%) |
Sep 12, 2022 | 18.74 | 18.77 | 18.68 | 18.70 | 17,884 | +0.08(+0.44%) |
Sep 09, 2022 | 18.67 | 18.75 | 18.61 | 18.62 | 40,089 | +0.04(+0.24%) |
Sep 08, 2022 | 18.43 | 18.60 | 18.43 | 18.58 | 10,795 | +0.07(+0.39%) |
Sep 07, 2022 | 18.35 | 18.52 | 18.35 | 18.51 | 13,874 | +0.22(+1.19%) |
Sep 06, 2022 | 18.24 | 18.34 | 18.23 | 18.29 | 18,024 | -0.04(-0.21%) |
Sep 02, 2022 | 18.47 | 18.53 | 18.33 | 18.33 | 24,942 | +0.01(+0.04%) |