Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.90 | 18.01 | 17.86 | 18.01 | 373,871 | +0.10(+0.58%) |
Nov 29, 2022 | 17.92 | 17.94 | 17.89 | 17.90 | 424,056 | -0.02(-0.11%) |
Nov 28, 2022 | 17.95 | 17.97 | 17.91 | 17.92 | 337,452 | -0.03(-0.16%) |
Nov 25, 2022 | 17.97 | 17.97 | 17.92 | 17.95 | 75,065 | +0.00(+0.00%) |
Nov 23, 2022 | 17.90 | 17.95 | 17.89 | 17.95 | 281,595 | +0.08(+0.42%) |
Nov 22, 2022 | 17.87 | 17.90 | 17.87 | 17.87 | 645,682 | +0.01(+0.05%) |
Nov 21, 2022 | 17.89 | 17.89 | 17.86 | 17.87 | 706,459 | -0.01(-0.07%) |
Nov 18, 2022 | 17.87 | 17.90 | 17.85 | 17.88 | 438,515 | +0.00(+0.02%) |
Nov 17, 2022 | 17.90 | 17.90 | 17.85 | 17.87 | 407,453 | -0.06(-0.34%) |
Nov 16, 2022 | 17.91 | 17.95 | 17.90 | 17.93 | 437,496 | +0.03(+0.16%) |
Nov 15, 2022 | 17.88 | 17.91 | 17.85 | 17.91 | 1,609,596 | +0.09(+0.53%) |
Nov 14, 2022 | 17.82 | 17.84 | 17.81 | 17.81 | 331,486 | -0.05(-0.26%) |
Nov 11, 2022 | 17.83 | 17.87 | 17.80 | 17.86 | 286,672 | +0.02(+0.11%) |
Nov 10, 2022 | 17.75 | 17.86 | 17.75 | 17.84 | 1,033,195 | +0.26(+1.50%) |
Nov 09, 2022 | 17.58 | 17.59 | 17.54 | 17.57 | 1,897,704 | +0.01(+0.06%) |
Nov 08, 2022 | 17.56 | 17.57 | 17.52 | 17.56 | 227,800 | +0.04(+0.21%) |
Nov 07, 2022 | 17.54 | 17.55 | 17.50 | 17.53 | 339,499 | -0.02(-0.13%) |
Nov 04, 2022 | 17.51 | 17.56 | 17.47 | 17.55 | 2,915,782 | +0.08(+0.46%) |
Nov 03, 2022 | 17.43 | 17.50 | 17.42 | 17.47 | 449,212 | -0.04(-0.22%) |
Nov 02, 2022 | 17.56 | 17.62 | 17.49 | 17.51 | 773,480 | -0.02(-0.11%) |
Nov 01, 2022 | 17.60 | 17.60 | 17.51 | 17.53 | 484,228 | +0.02(+0.11%) |
Oct 31, 2022 | 17.53 | 17.55 | 17.49 | 17.51 | 671,997 | -0.06(-0.32%) |
Oct 28, 2022 | 17.54 | 17.57 | 17.52 | 17.57 | 232,275 | -0.01(-0.05%) |
Oct 27, 2022 | 17.58 | 17.59 | 17.52 | 17.57 | 1,102,633 | +0.06(+0.32%) |
Oct 26, 2022 | 17.49 | 17.55 | 17.48 | 17.52 | 328,415 | +0.05(+0.27%) |
Oct 25, 2022 | 17.47 | 17.53 | 17.45 | 17.47 | 456,115 | +0.07(+0.38%) |
Oct 24, 2022 | 17.41 | 17.44 | 17.38 | 17.40 | 1,475,650 | -0.02(-0.10%) |
Oct 21, 2022 | 17.34 | 17.43 | 17.31 | 17.42 | 516,599 | +0.10(+0.59%) |
Oct 20, 2022 | 17.36 | 17.40 | 17.30 | 17.32 | 384,538 | -0.05(-0.30%) |
Oct 19, 2022 | 17.39 | 17.41 | 17.35 | 17.37 | 366,139 | -0.09(-0.54%) |
Oct 18, 2022 | 17.49 | 17.51 | 17.43 | 17.47 | 236,740 | +0.03(+0.19%) |
Oct 17, 2022 | 17.48 | 17.51 | 17.43 | 17.43 | 274,154 | +0.05(+0.30%) |
Oct 14, 2022 | 17.51 | 17.51 | 17.38 | 17.38 | 124,758 | -0.10(-0.56%) |
Oct 13, 2022 | 17.35 | 17.48 | 17.33 | 17.48 | 917,920 | -0.01(-0.03%) |
Oct 12, 2022 | 17.49 | 17.51 | 17.47 | 17.48 | 159,219 | +0.01(+0.05%) |
Oct 11, 2022 | 17.54 | 17.56 | 17.47 | 17.47 | 1,340,587 | -0.05(-0.27%) |
Oct 10, 2022 | 17.59 | 17.59 | 17.50 | 17.52 | 210,925 | -0.05(-0.27%) |
Oct 07, 2022 | 17.60 | 17.60 | 17.55 | 17.57 | 211,690 | -0.08(-0.43%) |
Oct 06, 2022 | 17.66 | 17.67 | 17.63 | 17.64 | 763,647 | -0.04(-0.21%) |
Oct 05, 2022 | 17.68 | 17.69 | 17.63 | 17.68 | 301,594 | -0.05(-0.27%) |
Oct 04, 2022 | 17.74 | 17.77 | 17.71 | 17.73 | 240,619 | +0.03(+0.16%) |
Oct 03, 2022 | 17.63 | 17.76 | 17.63 | 17.70 | 1,253,592 | +0.14(+0.80%) |
Sep 30, 2022 | 17.62 | 17.63 | 17.55 | 17.56 | 224,855 | -0.03(-0.19%) |
Sep 29, 2022 | 17.59 | 17.60 | 17.52 | 17.59 | 226,108 | -0.08(-0.45%) |
Sep 28, 2022 | 17.57 | 17.67 | 17.55 | 17.67 | 723,372 | +0.21(+1.19%) |
Sep 27, 2022 | 17.56 | 17.57 | 17.44 | 17.47 | 1,394,692 | -0.06(-0.32%) |
Sep 26, 2022 | 17.63 | 17.64 | 17.51 | 17.52 | 1,785,956 | -0.16(-0.88%) |
Sep 23, 2022 | 17.70 | 17.71 | 17.65 | 17.68 | 1,004,612 | -0.06(-0.35%) |
Sep 22, 2022 | 17.79 | 17.79 | 17.71 | 17.74 | 732,272 | -0.11(-0.61%) |
Sep 21, 2022 | 17.85 | 17.89 | 17.79 | 17.85 | 477,259 | -0.00(-0.03%) |
Sep 20, 2022 | 17.84 | 17.87 | 17.83 | 17.85 | 1,050,810 | -0.04(-0.21%) |
Sep 19, 2022 | 17.88 | 17.91 | 17.86 | 17.89 | 252,479 | -0.04(-0.20%) |
Sep 16, 2022 | 17.89 | 17.93 | 17.88 | 17.92 | 164,573 | +0.00(+0.02%) |
Sep 15, 2022 | 17.92 | 17.95 | 17.92 | 17.92 | 342,962 | -0.02(-0.13%) |
Sep 14, 2022 | 17.93 | 17.96 | 17.92 | 17.94 | 349,766 | +0.00(+0.03%) |
Sep 13, 2022 | 17.93 | 17.96 | 17.89 | 17.94 | 1,762,204 | -0.09(-0.50%) |
Sep 12, 2022 | 18.08 | 18.08 | 18.02 | 18.03 | 170,233 | +0.00(+0.00%) |
Sep 09, 2022 | 18.06 | 18.08 | 18.03 | 18.03 | 152,232 | +0.00(+0.00%) |
Sep 08, 2022 | 18.04 | 18.06 | 18.02 | 18.03 | 210,695 | +0.00(+0.00%) |
Sep 07, 2022 | 17.98 | 18.06 | 17.98 | 18.03 | 1,021,880 | +0.07(+0.37%) |
Sep 06, 2022 | 18.01 | 18.01 | 17.95 | 17.96 | 163,929 | -0.09(-0.49%) |
Sep 02, 2022 | 18.07 | 18.09 | 18.04 | 18.05 | 104,626 | +0.05(+0.29%) |