Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.27 | 19.45 | 19.25 | 19.45 | 50,823 | +0.15(+0.80%) |
Nov 29, 2022 | 19.30 | 19.32 | 19.30 | 19.30 | 1,772 | -0.03(-0.17%) |
Nov 28, 2022 | 19.39 | 19.39 | 19.31 | 19.33 | 42,273 | -0.04(-0.22%) |
Nov 25, 2022 | 19.37 | 19.38 | 19.35 | 19.38 | 4,788 | -0.01(-0.07%) |
Nov 23, 2022 | 19.31 | 19.39 | 19.31 | 19.39 | 3,500 | +0.12(+0.63%) |
Nov 22, 2022 | 19.22 | 19.27 | 19.22 | 19.27 | 8,071 | +0.10(+0.54%) |
Nov 21, 2022 | 19.17 | 19.19 | 19.16 | 19.16 | 1,967 | -0.01(-0.03%) |
Nov 18, 2022 | 19.21 | 19.21 | 19.16 | 19.17 | 7,162 | -0.02(-0.10%) |
Nov 17, 2022 | 19.15 | 19.20 | 19.15 | 19.19 | 8,767 | -0.09(-0.48%) |
Nov 16, 2022 | 19.20 | 19.29 | 19.20 | 19.28 | 8,106 | +0.11(+0.55%) |
Nov 15, 2022 | 19.14 | 19.17 | 19.10 | 19.17 | 11,980 | +0.16(+0.86%) |
Nov 14, 2022 | 19.03 | 19.03 | 19.01 | 19.01 | 1,994 | -0.06(-0.29%) |
Nov 11, 2022 | 19.05 | 19.08 | 19.05 | 19.07 | 3,496 | +0.01(+0.05%) |
Nov 10, 2022 | 19.03 | 19.06 | 19.01 | 19.06 | 3,230 | +0.40(+2.15%) |
Nov 09, 2022 | 18.66 | 18.68 | 18.62 | 18.66 | 9,610 | +0.00(+0.02%) |
Nov 08, 2022 | 18.61 | 18.67 | 18.61 | 18.65 | 17,912 | +0.07(+0.38%) |
Nov 07, 2022 | 18.63 | 18.63 | 18.57 | 18.58 | 7,735 | -0.04(-0.23%) |
Nov 04, 2022 | 18.60 | 18.65 | 18.59 | 18.62 | 210,920 | +0.03(+0.16%) |
Nov 03, 2022 | 18.53 | 18.63 | 18.53 | 18.59 | 21,795 | -0.08(-0.41%) |
Nov 02, 2022 | 18.74 | 18.79 | 18.67 | 18.67 | 3,172 | -0.04(-0.21%) |
Nov 01, 2022 | 18.68 | 18.72 | 18.68 | 18.71 | 15,909 | +0.06(+0.32%) |
Oct 31, 2022 | 18.67 | 18.68 | 18.61 | 18.65 | 1,787 | -0.08(-0.43%) |
Oct 28, 2022 | 18.69 | 18.75 | 18.69 | 18.73 | 12,156 | -0.03(-0.15%) |
Oct 27, 2022 | 18.72 | 18.77 | 18.69 | 18.76 | 4,787 | +0.10(+0.55%) |
Oct 26, 2022 | 18.66 | 18.70 | 18.65 | 18.65 | 1,510 | +0.05(+0.28%) |
Oct 25, 2022 | 18.58 | 18.63 | 18.57 | 18.60 | 20,341 | +0.17(+0.91%) |
Oct 24, 2022 | 18.44 | 18.49 | 18.37 | 18.44 | 12,521 | -0.01(-0.05%) |
Oct 21, 2022 | 18.44 | 18.45 | 18.37 | 18.45 | 4,623 | -0.01(-0.05%) |
Oct 20, 2022 | 18.48 | 18.51 | 18.42 | 18.45 | 28,389 | -0.09(-0.48%) |
Oct 19, 2022 | 18.58 | 18.58 | 18.53 | 18.54 | 10,466 | -0.15(-0.80%) |
Oct 18, 2022 | 18.73 | 18.73 | 18.63 | 18.69 | 4,688 | +0.04(+0.22%) |
Oct 17, 2022 | 18.72 | 18.72 | 18.65 | 18.65 | 4,376 | +0.03(+0.13%) |
Oct 14, 2022 | 18.75 | 18.75 | 18.62 | 18.63 | 5,858 | -0.09(-0.48%) |
Oct 13, 2022 | 18.64 | 18.77 | 18.62 | 18.72 | 11,838 | -0.05(-0.25%) |
Oct 12, 2022 | 18.73 | 18.78 | 18.72 | 18.76 | 17,383 | +0.01(+0.05%) |
Oct 11, 2022 | 18.76 | 18.83 | 18.73 | 18.75 | 54,182 | +0.00(+0.00%) |
Oct 10, 2022 | 18.82 | 18.82 | 18.71 | 18.75 | 27,055 | -0.09(-0.50%) |
Oct 07, 2022 | 18.84 | 18.88 | 18.84 | 18.85 | 32,497 | -0.07(-0.35%) |
Oct 06, 2022 | 18.99 | 18.99 | 18.89 | 18.91 | 1,134,154 | -0.10(-0.52%) |
Oct 05, 2022 | 18.97 | 19.02 | 18.97 | 19.01 | 12,620 | -0.14(-0.75%) |
Oct 04, 2022 | 19.14 | 19.20 | 19.13 | 19.15 | 8,363 | +0.07(+0.39%) |
Oct 03, 2022 | 19.04 | 19.17 | 19.03 | 19.08 | 20,560 | +0.19(+1.01%) |
Sep 30, 2022 | 19.03 | 19.03 | 18.88 | 18.89 | 13,947 | -0.06(-0.31%) |
Sep 29, 2022 | 18.93 | 18.96 | 18.89 | 18.95 | 15,141 | -0.09(-0.46%) |
Sep 28, 2022 | 18.92 | 19.04 | 18.89 | 19.04 | 64,791 | +0.26(+1.37%) |
Sep 27, 2022 | 18.80 | 18.85 | 18.75 | 18.78 | 16,070 | -0.09(-0.45%) |
Sep 26, 2022 | 19.02 | 19.03 | 18.87 | 18.87 | 6,771 | -0.27(-1.43%) |
Sep 23, 2022 | 19.11 | 19.15 | 19.07 | 19.14 | 14,178 | -0.03(-0.17%) |
Sep 22, 2022 | 19.20 | 19.20 | 19.14 | 19.17 | 26,740 | -0.23(-1.17%) |
Sep 21, 2022 | 19.36 | 19.41 | 19.27 | 19.40 | 13,863 | +0.07(+0.38%) |
Sep 20, 2022 | 19.32 | 19.35 | 19.30 | 19.33 | 10,290 | -0.08(-0.41%) |
Sep 19, 2022 | 19.37 | 19.41 | 19.37 | 19.40 | 11,306 | -0.04(-0.21%) |
Sep 16, 2022 | 19.42 | 19.45 | 19.42 | 19.45 | 3,942 | -0.00(-0.02%) |
Sep 15, 2022 | 19.47 | 19.47 | 19.45 | 19.45 | 3,028 | -0.06(-0.29%) |
Sep 14, 2022 | 19.49 | 19.52 | 19.48 | 19.51 | 12,706 | +0.02(+0.10%) |
Sep 13, 2022 | 19.47 | 19.49 | 19.46 | 19.49 | 3,962 | -0.13(-0.64%) |
Sep 12, 2022 | 19.68 | 19.69 | 19.59 | 19.61 | 17,080 | +0.00(+0.00%) |
Sep 09, 2022 | 19.65 | 19.68 | 19.59 | 19.61 | 24,688 | -0.04(-0.19%) |
Sep 08, 2022 | 19.68 | 19.68 | 19.64 | 19.65 | 8,259 | -0.03(-0.14%) |
Sep 07, 2022 | 19.63 | 19.68 | 19.63 | 19.68 | 5,221 | +0.13(+0.64%) |
Sep 06, 2022 | 19.59 | 19.59 | 19.55 | 19.55 | 34,303 | -0.18(-0.89%) |
Sep 02, 2022 | 19.75 | 19.79 | 19.62 | 19.73 | 5,270,791 | +0.05(+0.26%) |