Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.08 | 18.30 | 17.79 | 17.99 | 127,543 | -0.15(-0.85%) |
Nov 29, 2022 | 17.39 | 18.18 | 17.31 | 18.14 | 216,128 | +0.78(+4.50%) |
Nov 28, 2022 | 17.58 | 18.01 | 17.27 | 17.36 | 130,451 | -0.19(-1.08%) |
Nov 25, 2022 | 17.53 | 17.77 | 17.53 | 17.55 | 75,836 | +0.09(+0.54%) |
Nov 23, 2022 | 17.43 | 17.64 | 17.41 | 17.46 | 115,292 | -0.09(-0.49%) |
Nov 22, 2022 | 17.50 | 17.67 | 17.37 | 17.54 | 165,207 | +0.05(+0.29%) |
Nov 21, 2022 | 17.46 | 17.53 | 17.28 | 17.49 | 95,912 | +0.00(+0.00%) |
Nov 18, 2022 | 17.50 | 17.57 | 17.34 | 17.49 | 85,703 | +0.21(+1.19%) |
Nov 17, 2022 | 17.00 | 17.28 | 16.91 | 17.28 | 120,982 | +0.15(+0.90%) |
Nov 16, 2022 | 17.04 | 17.45 | 17.04 | 17.13 | 231,754 | -0.04(-0.25%) |
Nov 15, 2022 | 17.11 | 17.39 | 17.02 | 17.17 | 93,131 | +0.14(+0.81%) |
Nov 14, 2022 | 17.21 | 17.48 | 17.01 | 17.04 | 123,197 | -0.32(-1.83%) |
Nov 11, 2022 | 17.27 | 17.42 | 17.08 | 17.35 | 184,664 | +0.00(+0.00%) |
Nov 10, 2022 | 17.45 | 17.70 | 17.25 | 17.35 | 145,220 | +0.48(+2.85%) |
Nov 09, 2022 | 16.99 | 17.17 | 16.84 | 16.87 | 80,442 | -0.30(-1.75%) |
Nov 08, 2022 | 17.42 | 17.48 | 16.88 | 17.17 | 115,914 | -0.32(-1.81%) |
Nov 07, 2022 | 17.67 | 17.71 | 17.18 | 17.49 | 143,014 | -0.03(-0.15%) |
Nov 04, 2022 | 17.36 | 17.54 | 17.11 | 17.52 | 133,075 | +0.27(+1.54%) |
Nov 03, 2022 | 17.12 | 17.44 | 16.73 | 17.25 | 117,513 | +0.03(+0.20%) |
Nov 02, 2022 | 17.65 | 17.84 | 17.11 | 17.22 | 156,034 | -0.30(-1.71%) |
Nov 01, 2022 | 17.46 | 17.61 | 17.16 | 17.52 | 200,862 | +0.27(+1.59%) |
Oct 31, 2022 | 17.46 | 17.63 | 17.20 | 17.24 | 152,707 | -0.30(-1.71%) |
Oct 28, 2022 | 17.16 | 17.72 | 17.07 | 17.54 | 140,027 | +0.32(+1.84%) |
Oct 27, 2022 | 17.31 | 17.40 | 17.03 | 17.22 | 83,585 | +0.06(+0.35%) |
Oct 26, 2022 | 17.16 | 17.37 | 17.07 | 17.16 | 89,348 | +0.03(+0.20%) |
Oct 25, 2022 | 16.49 | 17.52 | 16.49 | 17.13 | 195,670 | +0.67(+4.06%) |
Oct 24, 2022 | 16.22 | 16.56 | 16.22 | 16.46 | 111,840 | +0.27(+1.64%) |
Oct 21, 2022 | 16.05 | 16.32 | 15.88 | 16.20 | 93,394 | +0.26(+1.62%) |
Oct 20, 2022 | 15.87 | 16.25 | 15.87 | 15.94 | 63,439 | +0.07(+0.43%) |
Oct 19, 2022 | 16.15 | 16.26 | 15.76 | 15.87 | 78,532 | -0.28(-1.75%) |
Oct 18, 2022 | 16.24 | 16.47 | 15.90 | 16.15 | 128,588 | +0.23(+1.45%) |
Oct 17, 2022 | 15.67 | 16.13 | 15.64 | 15.92 | 130,474 | +0.59(+3.86%) |
Oct 14, 2022 | 15.80 | 15.95 | 15.29 | 15.33 | 62,677 | -0.27(-1.71%) |
Oct 13, 2022 | 14.85 | 15.65 | 14.74 | 15.59 | 101,954 | +0.51(+3.41%) |
Oct 12, 2022 | 15.29 | 15.29 | 15.03 | 15.08 | 78,161 | -0.08(-0.51%) |
Oct 11, 2022 | 14.99 | 15.28 | 14.89 | 15.16 | 85,682 | +0.17(+1.14%) |
Oct 10, 2022 | 15.14 | 15.35 | 14.92 | 14.99 | 113,117 | -0.34(-2.24%) |
Oct 07, 2022 | 15.29 | 15.72 | 15.22 | 15.33 | 123,367 | +0.03(+0.17%) |
Oct 06, 2022 | 15.68 | 15.79 | 15.29 | 15.30 | 91,894 | -0.49(-3.10%) |
Oct 05, 2022 | 15.89 | 16.05 | 15.45 | 15.79 | 129,855 | -0.31(-1.92%) |
Oct 04, 2022 | 16.14 | 16.74 | 15.91 | 16.10 | 196,303 | -0.04(-0.27%) |
Oct 03, 2022 | 16.08 | 16.37 | 15.86 | 16.14 | 119,866 | +0.07(+0.43%) |
Sep 30, 2022 | 16.04 | 16.18 | 15.85 | 16.07 | 115,344 | +0.18(+1.13%) |
Sep 29, 2022 | 16.56 | 16.62 | 15.74 | 15.89 | 130,757 | -0.67(-4.04%) |
Sep 28, 2022 | 16.17 | 16.76 | 15.98 | 16.56 | 127,956 | +0.59(+3.71%) |
Sep 27, 2022 | 16.28 | 16.46 | 15.97 | 15.97 | 165,296 | -0.29(-1.79%) |
Sep 26, 2022 | 16.50 | 16.70 | 16.05 | 16.26 | 205,671 | -0.39(-2.32%) |
Sep 23, 2022 | 16.65 | 16.80 | 16.46 | 16.65 | 158,427 | -0.11(-0.67%) |
Sep 22, 2022 | 17.04 | 17.04 | 16.68 | 16.76 | 153,617 | -0.24(-1.41%) |
Sep 21, 2022 | 17.16 | 17.29 | 16.95 | 17.00 | 114,552 | -0.09(-0.50%) |
Sep 20, 2022 | 17.41 | 17.41 | 17.09 | 17.09 | 120,270 | -0.45(-2.59%) |
Sep 19, 2022 | 17.42 | 17.58 | 17.35 | 17.54 | 79,732 | +0.03(+0.15%) |
Sep 16, 2022 | 16.89 | 17.55 | 16.81 | 17.52 | 337,189 | +0.55(+3.24%) |
Sep 15, 2022 | 16.69 | 17.22 | 16.69 | 16.97 | 135,697 | +0.14(+0.82%) |
Sep 14, 2022 | 16.95 | 17.06 | 16.70 | 16.83 | 167,273 | -0.05(-0.31%) |
Sep 13, 2022 | 17.60 | 17.73 | 16.76 | 16.88 | 213,597 | -0.93(-5.20%) |
Sep 12, 2022 | 17.60 | 17.91 | 17.50 | 17.81 | 134,238 | +0.36(+2.07%) |
Sep 09, 2022 | 17.51 | 17.52 | 17.26 | 17.45 | 132,078 | +0.08(+0.44%) |
Sep 08, 2022 | 17.56 | 17.65 | 17.16 | 17.37 | 177,286 | -0.24(-1.34%) |
Sep 07, 2022 | 17.34 | 17.70 | 17.31 | 17.61 | 138,081 | +0.27(+1.55%) |
Sep 06, 2022 | 17.66 | 17.77 | 16.99 | 17.34 | 179,075 | -0.23(-1.29%) |
Sep 02, 2022 | 17.55 | 17.87 | 17.43 | 17.56 | 106,149 | +0.09(+0.53%) |