Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.25 | 17.54 | 17.00 | 17.53 | 219,551 | +0.29(+1.69%) |
Nov 29, 2022 | 17.09 | 17.28 | 17.09 | 17.24 | 80,083 | +0.07(+0.44%) |
Nov 28, 2022 | 17.45 | 17.57 | 17.13 | 17.16 | 281,045 | -0.52(-2.92%) |
Nov 25, 2022 | 17.61 | 17.78 | 17.61 | 17.68 | 41,631 | +0.05(+0.27%) |
Nov 23, 2022 | 17.60 | 17.68 | 17.51 | 17.63 | 80,086 | -0.01(-0.05%) |
Nov 22, 2022 | 17.54 | 17.74 | 17.54 | 17.64 | 155,030 | +0.10(+0.59%) |
Nov 21, 2022 | 17.26 | 17.54 | 17.24 | 17.54 | 181,105 | +0.22(+1.25%) |
Nov 18, 2022 | 17.69 | 17.69 | 17.28 | 17.32 | 207,628 | -0.03(-0.16%) |
Nov 17, 2022 | 17.43 | 17.43 | 17.23 | 17.35 | 132,845 | -0.08(-0.48%) |
Nov 16, 2022 | 17.69 | 17.69 | 17.39 | 17.44 | 158,632 | -0.19(-1.07%) |
Nov 15, 2022 | 17.77 | 17.89 | 17.52 | 17.62 | 275,835 | -0.01(-0.05%) |
Nov 14, 2022 | 17.64 | 17.82 | 17.56 | 17.63 | 752,584 | -0.01(-0.05%) |
Nov 11, 2022 | 17.75 | 17.89 | 17.54 | 17.64 | 168,598 | -0.11(-0.63%) |
Nov 10, 2022 | 17.39 | 17.88 | 17.29 | 17.75 | 259,690 | +0.60(+3.50%) |
Nov 09, 2022 | 17.32 | 17.52 | 17.06 | 17.15 | 244,395 | -0.20(-1.14%) |
Nov 08, 2022 | 17.52 | 17.61 | 17.24 | 17.35 | 266,194 | -0.07(-0.38%) |
Nov 07, 2022 | 17.64 | 17.64 | 17.28 | 17.42 | 216,462 | -0.11(-0.64%) |
Nov 04, 2022 | 17.06 | 17.54 | 16.99 | 17.53 | 251,536 | +0.71(+4.21%) |
Nov 03, 2022 | 16.76 | 16.89 | 16.58 | 16.82 | 137,862 | -0.12(-0.71%) |
Nov 02, 2022 | 17.24 | 17.38 | 16.84 | 16.94 | 184,708 | -0.36(-2.10%) |
Nov 01, 2022 | 17.36 | 17.53 | 17.27 | 17.30 | 503,386 | -0.06(-0.32%) |
Oct 31, 2022 | 17.09 | 17.39 | 17.04 | 17.36 | 363,995 | +0.18(+1.03%) |
Oct 28, 2022 | 16.16 | 17.22 | 16.08 | 17.18 | 357,546 | +1.15(+7.14%) |
Oct 27, 2022 | 16.45 | 16.45 | 16.00 | 16.04 | 259,342 | -0.15(-0.92%) |
Oct 26, 2022 | 16.44 | 16.50 | 16.19 | 16.19 | 248,338 | -0.07(-0.46%) |
Oct 25, 2022 | 16.32 | 16.61 | 16.23 | 16.26 | 365,522 | -0.06(-0.34%) |
Oct 24, 2022 | 16.18 | 16.40 | 16.09 | 16.32 | 201,404 | +0.20(+1.27%) |
Oct 21, 2022 | 15.73 | 16.13 | 15.65 | 16.11 | 321,975 | +0.47(+2.97%) |
Oct 20, 2022 | 16.18 | 16.22 | 15.55 | 15.65 | 227,855 | -0.49(-3.06%) |
Oct 19, 2022 | 15.98 | 16.19 | 15.88 | 16.14 | 273,844 | +0.01(+0.06%) |
Oct 18, 2022 | 16.39 | 16.48 | 16.09 | 16.13 | 334,298 | -0.11(-0.69%) |
Oct 17, 2022 | 15.93 | 16.28 | 15.93 | 16.24 | 551,849 | +0.39(+2.47%) |
Oct 14, 2022 | 16.20 | 16.35 | 15.84 | 15.85 | 289,750 | -0.34(-2.07%) |
Oct 13, 2022 | 15.26 | 16.21 | 15.11 | 16.19 | 580,204 | +0.76(+4.95%) |
Oct 12, 2022 | 15.22 | 15.45 | 14.98 | 15.42 | 541,856 | +0.20(+1.35%) |
Oct 11, 2022 | 14.85 | 15.26 | 14.78 | 15.22 | 473,341 | +0.30(+2.00%) |
Oct 10, 2022 | 14.93 | 15.09 | 14.88 | 14.92 | 413,192 | +0.09(+0.63%) |
Oct 07, 2022 | 15.15 | 15.22 | 14.74 | 14.83 | 423,731 | -0.49(-3.22%) |
Oct 06, 2022 | 15.51 | 15.58 | 15.26 | 15.32 | 324,288 | -0.29(-1.85%) |
Oct 05, 2022 | 15.34 | 15.74 | 15.15 | 15.61 | 1,406,809 | +0.14(+0.90%) |
Oct 04, 2022 | 15.22 | 15.55 | 15.16 | 15.47 | 1,978,985 | +0.41(+2.72%) |
Oct 03, 2022 | 15.14 | 15.21 | 14.79 | 15.06 | 1,363,376 | +0.16(+1.06%) |
Sep 30, 2022 | 15.12 | 15.32 | 14.86 | 14.90 | 1,072,143 | -0.26(-1.72%) |
Sep 29, 2022 | 15.16 | 15.35 | 14.98 | 15.16 | 1,704,176 | -0.05(-0.31%) |
Sep 28, 2022 | 15.02 | 15.50 | 15.00 | 15.21 | 3,004,243 | -0.03(-0.18%) |
Sep 27, 2022 | 15.99 | 16.06 | 15.16 | 15.24 | 2,780,845 | +0.07(+0.49%) |
Sep 26, 2022 | 15.17 | 15.32 | 15.07 | 15.16 | 160,374 | -0.08(-0.55%) |
Sep 23, 2022 | 15.27 | 15.28 | 15.01 | 15.25 | 201,071 | -0.13(-0.85%) |
Sep 22, 2022 | 15.62 | 15.62 | 15.26 | 15.38 | 139,840 | -0.13(-0.84%) |
Sep 21, 2022 | 15.73 | 15.78 | 15.50 | 15.51 | 174,108 | -0.18(-1.13%) |
Sep 20, 2022 | 15.57 | 15.69 | 15.46 | 15.69 | 157,365 | -0.07(-0.47%) |
Sep 19, 2022 | 15.28 | 15.78 | 15.28 | 15.76 | 199,229 | +0.38(+2.48%) |
Sep 16, 2022 | 15.50 | 15.55 | 15.20 | 15.38 | 343,710 | -0.17(-1.08%) |
Sep 15, 2022 | 15.35 | 15.66 | 15.35 | 15.55 | 204,712 | +0.20(+1.27%) |
Sep 14, 2022 | 15.19 | 15.36 | 15.15 | 15.35 | 141,136 | +0.14(+0.92%) |
Sep 13, 2022 | 15.30 | 15.45 | 15.10 | 15.21 | 199,145 | -0.36(-2.33%) |
Sep 12, 2022 | 15.41 | 15.57 | 15.33 | 15.57 | 148,581 | +0.28(+1.83%) |
Sep 09, 2022 | 15.44 | 15.59 | 15.12 | 15.29 | 306,141 | -0.11(-0.73%) |
Sep 08, 2022 | 15.19 | 15.47 | 15.03 | 15.41 | 127,984 | +0.10(+0.67%) |
Sep 07, 2022 | 15.03 | 15.34 | 14.95 | 15.30 | 151,362 | +0.33(+2.18%) |
Sep 06, 2022 | 15.09 | 15.17 | 14.86 | 14.98 | 159,711 | -0.07(-0.49%) |
Sep 02, 2022 | 15.27 | 15.41 | 14.93 | 15.05 | 152,810 | -0.18(-1.16%) |