Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.81 | 18.00 | 17.77 | 18.00 | 45,580 | +0.22(+1.26%) |
Nov 29, 2022 | 17.72 | 17.80 | 17.72 | 17.78 | 8,592 | +0.06(+0.36%) |
Nov 28, 2022 | 17.82 | 17.92 | 17.66 | 17.72 | 24,849 | -0.11(-0.59%) |
Nov 25, 2022 | 17.76 | 17.82 | 17.76 | 17.82 | 1,734 | +0.07(+0.41%) |
Nov 23, 2022 | 17.59 | 17.75 | 17.59 | 17.75 | 4,380 | +0.16(+0.88%) |
Nov 22, 2022 | 17.54 | 17.59 | 17.52 | 17.59 | 5,528 | +0.14(+0.79%) |
Nov 21, 2022 | 17.46 | 17.49 | 17.43 | 17.45 | 26,090 | -0.10(-0.58%) |
Nov 18, 2022 | 17.55 | 17.58 | 17.52 | 17.55 | 26,234 | -0.02(-0.10%) |
Nov 17, 2022 | 17.40 | 17.57 | 17.40 | 17.57 | 79,026 | -0.03(-0.16%) |
Nov 16, 2022 | 17.55 | 17.62 | 17.52 | 17.60 | 32,614 | +0.05(+0.26%) |
Nov 15, 2022 | 17.57 | 17.57 | 17.35 | 17.55 | 17,684 | +0.04(+0.21%) |
Nov 14, 2022 | 17.47 | 17.55 | 17.44 | 17.52 | 529,938 | +0.05(+0.26%) |
Nov 11, 2022 | 17.36 | 17.50 | 17.36 | 17.47 | 10,252 | +0.20(+1.17%) |
Nov 10, 2022 | 17.12 | 17.30 | 17.12 | 17.27 | 7,095 | +0.49(+2.90%) |
Nov 09, 2022 | 16.82 | 16.84 | 16.77 | 16.78 | 4,330 | -0.14(-0.84%) |
Nov 08, 2022 | 16.88 | 16.97 | 16.88 | 16.93 | 78,596 | +0.06(+0.35%) |
Nov 07, 2022 | 16.87 | 16.87 | 16.80 | 16.87 | 3,681 | +0.09(+0.55%) |
Nov 04, 2022 | 16.68 | 16.80 | 16.67 | 16.77 | 6,102 | +0.29(+1.77%) |
Nov 03, 2022 | 16.45 | 16.53 | 16.45 | 16.48 | 2,604 | -0.09(-0.51%) |
Nov 02, 2022 | 16.73 | 16.77 | 16.57 | 16.57 | 4,084 | -0.16(-0.93%) |
Nov 01, 2022 | 16.74 | 16.74 | 16.67 | 16.72 | 9,786 | +0.07(+0.40%) |
Oct 31, 2022 | 16.70 | 16.70 | 16.60 | 16.66 | 6,154 | -0.14(-0.84%) |
Oct 28, 2022 | 16.75 | 16.81 | 16.75 | 16.80 | 69,047 | +0.05(+0.31%) |
Oct 27, 2022 | 16.69 | 16.80 | 16.69 | 16.75 | 8,497 | +0.02(+0.11%) |
Oct 26, 2022 | 16.65 | 16.78 | 16.63 | 16.73 | 19,203 | +0.06(+0.38%) |
Oct 25, 2022 | 16.48 | 16.67 | 16.48 | 16.67 | 22,807 | +0.21(+1.26%) |
Oct 24, 2022 | 16.37 | 16.47 | 16.37 | 16.46 | 29,161 | -0.00(-0.01%) |
Oct 21, 2022 | 16.28 | 16.47 | 16.26 | 16.46 | 3,866 | +0.20(+1.21%) |
Oct 20, 2022 | 16.30 | 16.38 | 16.25 | 16.27 | 4,138 | -0.04(-0.26%) |
Oct 19, 2022 | 16.40 | 16.40 | 16.29 | 16.31 | 4,552 | -0.20(-1.18%) |
Oct 18, 2022 | 16.55 | 16.57 | 16.43 | 16.50 | 14,827 | +0.09(+0.52%) |
Oct 17, 2022 | 16.44 | 16.48 | 16.41 | 16.42 | 12,601 | +0.21(+1.30%) |
Oct 14, 2022 | 16.40 | 16.40 | 16.19 | 16.21 | 7,591 | -0.18(-1.07%) |
Oct 13, 2022 | 16.07 | 16.45 | 16.07 | 16.38 | 9,910 | +0.09(+0.58%) |
Oct 12, 2022 | 16.30 | 16.32 | 16.26 | 16.29 | 5,241 | -0.01(-0.06%) |
Oct 11, 2022 | 16.33 | 16.45 | 16.30 | 16.30 | 7,485 | -0.05(-0.30%) |
Oct 10, 2022 | 16.47 | 16.47 | 16.30 | 16.35 | 6,302 | -0.07(-0.46%) |
Oct 07, 2022 | 16.51 | 16.51 | 16.41 | 16.42 | 5,935 | -0.16(-0.94%) |
Oct 06, 2022 | 16.69 | 16.69 | 16.57 | 16.58 | 4,317 | -0.13(-0.79%) |
Oct 05, 2022 | 16.80 | 16.80 | 16.44 | 16.71 | 118,510 | -0.26(-1.51%) |
Oct 04, 2022 | 16.82 | 16.98 | 16.82 | 16.96 | 9,299 | +0.34(+2.04%) |
Oct 03, 2022 | 16.53 | 16.64 | 16.53 | 16.63 | 9,320 | +0.25(+1.51%) |
Sep 30, 2022 | 16.39 | 16.47 | 16.38 | 16.38 | 2,940 | +0.04(+0.22%) |
Sep 29, 2022 | 16.39 | 16.39 | 16.27 | 16.34 | 15,640 | -0.15(-0.88%) |
Sep 28, 2022 | 16.29 | 16.36 | 16.29 | 16.49 | 26,502 | +0.23(+1.41%) |
Sep 27, 2022 | 16.42 | 16.43 | 16.26 | 16.26 | 5,525 | -0.16(-0.95%) |
Sep 26, 2022 | 16.51 | 16.54 | 16.35 | 16.42 | 6,038 | -0.19(-1.15%) |
Sep 23, 2022 | 16.76 | 16.76 | 16.55 | 16.61 | 14,164 | -0.27(-1.62%) |
Sep 22, 2022 | 16.93 | 16.93 | 16.85 | 16.88 | 15,211 | -0.06(-0.36%) |
Sep 21, 2022 | 17.09 | 17.09 | 16.94 | 16.94 | 11,893 | -0.16(-0.93%) |
Sep 20, 2022 | 17.14 | 17.14 | 17.09 | 17.10 | 6,992 | -0.20(-1.18%) |
Sep 19, 2022 | 17.18 | 17.31 | 17.18 | 17.30 | 10,751 | +0.08(+0.45%) |
Sep 16, 2022 | 17.20 | 17.28 | 17.18 | 17.23 | 80,236 | -0.05(-0.26%) |
Sep 15, 2022 | 17.28 | 17.35 | 17.26 | 17.27 | 7,133 | -0.01(-0.05%) |
Sep 14, 2022 | 17.31 | 17.36 | 17.26 | 17.28 | 87,262 | +0.00(+0.00%) |
Sep 13, 2022 | 17.43 | 17.43 | 17.24 | 17.28 | 13,100 | -0.31(-1.76%) |
Sep 12, 2022 | 17.63 | 17.65 | 17.57 | 17.59 | 10,844 | +0.15(+0.89%) |
Sep 09, 2022 | 17.47 | 17.52 | 17.43 | 17.43 | 8,798 | +0.04(+0.21%) |
Sep 08, 2022 | 17.31 | 17.40 | 17.28 | 17.40 | 7,661 | +0.07(+0.42%) |
Sep 07, 2022 | 17.19 | 17.37 | 17.19 | 17.33 | 18,513 | +0.17(+1.01%) |
Sep 06, 2022 | 17.21 | 17.21 | 17.10 | 17.15 | 9,189 | -0.07(-0.42%) |
Sep 02, 2022 | 17.36 | 17.43 | 17.23 | 17.23 | 6,982 | +0.01(+0.05%) |