Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.83 | 18.75 | 17.76 | 18.71 | 113,464 | +0.93(+5.21%) |
Nov 29, 2022 | 17.90 | 17.99 | 17.79 | 17.79 | 49,337 | -0.12(-0.65%) |
Nov 28, 2022 | 18.11 | 18.21 | 17.80 | 17.90 | 59,727 | -0.16(-0.89%) |
Nov 25, 2022 | 18.21 | 18.28 | 18.01 | 18.06 | 9,991 | -0.21(-1.17%) |
Nov 23, 2022 | 17.83 | 18.43 | 17.83 | 18.28 | 19,165 | +0.38(+2.14%) |
Nov 22, 2022 | 17.99 | 18.07 | 17.88 | 17.89 | 30,849 | +0.14(+0.80%) |
Nov 21, 2022 | 18.03 | 18.10 | 17.75 | 17.75 | 76,227 | -0.09(-0.50%) |
Nov 18, 2022 | 17.70 | 18.09 | 17.70 | 17.84 | 63,213 | +0.14(+0.81%) |
Nov 17, 2022 | 17.89 | 17.92 | 17.55 | 17.70 | 98,085 | -0.21(-1.17%) |
Nov 16, 2022 | 18.04 | 18.13 | 17.65 | 17.91 | 68,921 | -0.07(-0.37%) |
Nov 15, 2022 | 17.93 | 18.52 | 17.80 | 17.97 | 74,153 | +0.19(+1.05%) |
Nov 14, 2022 | 17.99 | 17.99 | 17.68 | 17.79 | 58,193 | -0.13(-0.75%) |
Nov 11, 2022 | 17.76 | 18.01 | 17.76 | 17.92 | 50,406 | +0.13(+0.75%) |
Nov 10, 2022 | 17.80 | 18.05 | 17.21 | 17.79 | 164,401 | +0.27(+1.53%) |
Nov 09, 2022 | 17.27 | 17.88 | 17.27 | 17.52 | 36,148 | -0.06(-0.35%) |
Nov 08, 2022 | 17.25 | 18.10 | 17.24 | 17.58 | 75,234 | +0.35(+2.02%) |
Nov 07, 2022 | 16.95 | 17.23 | 16.72 | 17.23 | 101,816 | +0.29(+1.68%) |
Nov 04, 2022 | 16.81 | 16.98 | 16.72 | 16.95 | 23,688 | +0.19(+1.12%) |
Nov 03, 2022 | 16.72 | 16.81 | 16.47 | 16.76 | 11,382 | +0.00(+0.00%) |
Nov 02, 2022 | 16.69 | 16.82 | 16.55 | 16.76 | 25,065 | +0.16(+0.97%) |
Nov 01, 2022 | 16.64 | 16.73 | 16.46 | 16.60 | 32,568 | +0.21(+1.25%) |
Oct 31, 2022 | 16.68 | 16.87 | 16.40 | 16.40 | 49,757 | -0.28(-1.66%) |
Oct 28, 2022 | 16.54 | 16.94 | 16.54 | 16.67 | 21,660 | +0.13(+0.81%) |
Oct 27, 2022 | 16.45 | 16.81 | 16.34 | 16.54 | 27,235 | +0.31(+1.92%) |
Oct 26, 2022 | 15.95 | 16.48 | 15.95 | 16.23 | 25,727 | +0.24(+1.51%) |
Oct 25, 2022 | 15.82 | 16.32 | 15.61 | 15.99 | 56,176 | +0.41(+2.64%) |
Oct 24, 2022 | 15.60 | 16.19 | 15.51 | 15.57 | 35,469 | -0.17(-1.08%) |
Oct 21, 2022 | 15.58 | 16.05 | 15.43 | 15.74 | 24,734 | +0.16(+1.03%) |
Oct 20, 2022 | 16.26 | 16.38 | 15.58 | 15.58 | 35,893 | -0.73(-4.48%) |
Oct 19, 2022 | 16.67 | 16.67 | 16.23 | 16.32 | 23,951 | -0.43(-2.58%) |
Oct 18, 2022 | 16.50 | 16.92 | 16.30 | 16.75 | 38,750 | +0.40(+2.42%) |
Oct 17, 2022 | 16.82 | 16.82 | 16.14 | 16.35 | 31,874 | -0.14(-0.86%) |
Oct 14, 2022 | 16.85 | 17.01 | 16.48 | 16.49 | 13,709 | -0.27(-1.60%) |
Oct 13, 2022 | 16.59 | 16.98 | 16.36 | 16.76 | 23,953 | +0.04(+0.21%) |
Oct 12, 2022 | 16.54 | 16.81 | 16.49 | 16.73 | 13,769 | +0.06(+0.37%) |
Oct 11, 2022 | 16.12 | 16.81 | 16.12 | 16.66 | 66,650 | +0.45(+2.81%) |
Oct 10, 2022 | 16.78 | 16.98 | 16.20 | 16.21 | 34,933 | -0.69(-4.11%) |
Oct 07, 2022 | 17.17 | 17.17 | 16.66 | 16.90 | 38,664 | -0.38(-2.22%) |
Oct 06, 2022 | 17.52 | 17.56 | 17.14 | 17.29 | 16,000 | +0.04(+0.21%) |
Oct 05, 2022 | 17.61 | 17.61 | 17.24 | 17.25 | 23,883 | -0.32(-1.83%) |
Oct 04, 2022 | 17.67 | 18.14 | 17.47 | 17.57 | 80,892 | +0.16(+0.92%) |
Oct 03, 2022 | 17.12 | 17.63 | 17.12 | 17.41 | 54,815 | +0.22(+1.30%) |
Sep 30, 2022 | 17.32 | 17.44 | 16.14 | 17.19 | 130,981 | -0.21(-1.18%) |
Sep 29, 2022 | 17.58 | 17.92 | 17.21 | 17.39 | 16,730 | -0.32(-1.81%) |
Sep 28, 2022 | 17.45 | 18.09 | 17.32 | 17.72 | 46,131 | +0.35(+2.01%) |
Sep 27, 2022 | 17.85 | 17.98 | 17.11 | 17.37 | 40,071 | -0.37(-2.07%) |
Sep 26, 2022 | 17.96 | 17.98 | 17.66 | 17.73 | 33,388 | -0.25(-1.38%) |
Sep 23, 2022 | 18.32 | 18.32 | 17.92 | 17.98 | 37,794 | -0.17(-0.94%) |
Sep 22, 2022 | 18.28 | 18.37 | 18.02 | 18.15 | 42,640 | +0.00(+0.00%) |
Sep 21, 2022 | 18.45 | 18.52 | 18.14 | 18.15 | 13,396 | -0.13(-0.72%) |
Sep 20, 2022 | 18.53 | 18.92 | 18.22 | 18.28 | 32,808 | -0.27(-1.46%) |
Sep 19, 2022 | 18.74 | 18.93 | 18.52 | 18.55 | 39,983 | -0.14(-0.75%) |
Sep 16, 2022 | 18.68 | 18.78 | 18.68 | 18.69 | 14,666 | -0.07(-0.37%) |
Sep 15, 2022 | 18.98 | 19.09 | 18.76 | 18.76 | 16,287 | -0.22(-1.15%) |
Sep 14, 2022 | 19.02 | 19.10 | 18.94 | 18.98 | 13,341 | -0.04(-0.23%) |
Sep 13, 2022 | 19.27 | 19.29 | 18.94 | 19.02 | 38,693 | -0.38(-1.98%) |
Sep 12, 2022 | 19.23 | 19.41 | 19.21 | 19.41 | 15,665 | +0.17(+0.91%) |
Sep 09, 2022 | 19.33 | 19.53 | 19.11 | 19.23 | 58,164 | -0.06(-0.32%) |
Sep 08, 2022 | 18.75 | 19.32 | 18.71 | 19.29 | 32,355 | +0.63(+3.37%) |
Sep 07, 2022 | 18.72 | 18.82 | 18.50 | 18.67 | 61,172 | +0.08(+0.42%) |
Sep 06, 2022 | 18.77 | 18.77 | 18.54 | 18.59 | 9,893 | -0.27(-1.42%) |
Sep 02, 2022 | 18.72 | 18.96 | 18.63 | 18.86 | 8,948 | +0.03(+0.18%) |