Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.02 | 18.23 | 17.62 | 18.20 | 302,366 | +0.24(+1.31%) |
Nov 29, 2022 | 18.07 | 18.17 | 17.94 | 17.96 | 97,983 | -0.06(-0.31%) |
Nov 28, 2022 | 18.17 | 18.31 | 17.95 | 18.02 | 140,320 | -0.18(-0.98%) |
Nov 25, 2022 | 18.11 | 18.43 | 18.11 | 18.20 | 42,549 | +0.11(+0.63%) |
Nov 23, 2022 | 18.47 | 18.47 | 18.05 | 18.08 | 83,449 | -0.29(-1.59%) |
Nov 22, 2022 | 18.37 | 18.44 | 18.09 | 18.37 | 116,614 | +0.10(+0.57%) |
Nov 21, 2022 | 18.11 | 18.59 | 18.01 | 18.27 | 164,500 | +0.33(+1.84%) |
Nov 18, 2022 | 18.41 | 18.61 | 17.90 | 17.94 | 150,128 | -0.10(-0.57%) |
Nov 17, 2022 | 17.49 | 18.06 | 17.45 | 18.04 | 108,709 | +0.38(+2.13%) |
Nov 16, 2022 | 17.86 | 17.86 | 17.52 | 17.67 | 115,941 | -0.14(-0.79%) |
Nov 15, 2022 | 18.29 | 18.56 | 17.78 | 17.81 | 194,192 | +0.41(+2.37%) |
Nov 14, 2022 | 17.21 | 17.70 | 17.01 | 17.40 | 153,962 | +0.18(+1.03%) |
Nov 11, 2022 | 17.78 | 17.87 | 17.14 | 17.22 | 133,992 | -0.50(-2.80%) |
Nov 10, 2022 | 17.41 | 17.85 | 17.37 | 17.72 | 132,693 | +0.65(+3.78%) |
Nov 09, 2022 | 16.93 | 17.26 | 16.89 | 17.07 | 177,041 | +0.09(+0.55%) |
Nov 08, 2022 | 17.17 | 17.36 | 16.82 | 16.98 | 211,577 | -0.06(-0.33%) |
Nov 07, 2022 | 16.93 | 17.21 | 16.89 | 17.03 | 141,443 | +0.15(+0.89%) |
Nov 04, 2022 | 16.94 | 16.94 | 16.54 | 16.88 | 181,961 | +0.21(+1.23%) |
Nov 03, 2022 | 16.77 | 17.00 | 16.60 | 16.68 | 114,070 | -0.22(-1.33%) |
Nov 02, 2022 | 17.44 | 17.44 | 16.75 | 16.90 | 157,960 | -0.54(-3.11%) |
Nov 01, 2022 | 17.42 | 17.69 | 17.27 | 17.44 | 190,367 | +0.35(+2.03%) |
Oct 31, 2022 | 17.04 | 17.32 | 17.04 | 17.10 | 172,430 | -0.26(-1.51%) |
Oct 28, 2022 | 16.81 | 17.41 | 16.75 | 17.36 | 130,283 | +0.55(+3.28%) |
Oct 27, 2022 | 16.74 | 17.09 | 16.44 | 16.81 | 123,640 | +0.08(+0.50%) |
Oct 26, 2022 | 16.83 | 17.03 | 16.50 | 16.72 | 113,408 | +0.04(+0.22%) |
Oct 25, 2022 | 16.68 | 16.90 | 16.51 | 16.69 | 186,770 | +0.02(+0.11%) |
Oct 24, 2022 | 16.73 | 16.83 | 16.54 | 16.67 | 106,413 | +0.05(+0.28%) |
Oct 21, 2022 | 16.62 | 16.73 | 16.33 | 16.62 | 201,988 | +0.03(+0.17%) |
Oct 20, 2022 | 17.03 | 17.14 | 16.42 | 16.59 | 163,952 | -0.47(-2.74%) |
Oct 19, 2022 | 16.83 | 17.11 | 16.72 | 17.06 | 183,340 | +0.09(+0.55%) |
Oct 18, 2022 | 16.89 | 17.12 | 16.85 | 16.97 | 148,344 | +0.38(+2.31%) |
Oct 17, 2022 | 16.70 | 16.88 | 16.38 | 16.58 | 180,504 | +0.14(+0.85%) |
Oct 14, 2022 | 16.53 | 16.58 | 16.18 | 16.44 | 282,449 | -0.01(-0.06%) |
Oct 13, 2022 | 15.68 | 16.52 | 15.20 | 16.45 | 260,183 | +0.48(+2.99%) |
Oct 12, 2022 | 15.54 | 16.25 | 15.46 | 15.97 | 255,977 | +0.55(+3.58%) |
Oct 11, 2022 | 15.18 | 15.55 | 15.09 | 15.42 | 365,255 | +0.15(+0.98%) |
Oct 10, 2022 | 14.89 | 15.88 | 14.86 | 15.27 | 470,520 | +0.44(+2.97%) |
Oct 07, 2022 | 15.04 | 15.16 | 14.69 | 14.83 | 540,413 | -0.31(-2.04%) |
Oct 06, 2022 | 15.91 | 16.38 | 14.68 | 15.14 | 627,358 | -1.67(-9.91%) |
Oct 05, 2022 | 17.23 | 17.40 | 16.79 | 16.81 | 453,778 | -0.72(-4.11%) |
Oct 04, 2022 | 17.42 | 17.69 | 17.42 | 17.53 | 203,903 | +0.37(+2.13%) |
Oct 03, 2022 | 17.10 | 17.25 | 16.91 | 17.16 | 233,779 | +0.25(+1.49%) |
Sep 30, 2022 | 16.71 | 17.16 | 16.65 | 16.91 | 235,515 | +0.18(+1.06%) |
Sep 29, 2022 | 16.67 | 16.80 | 16.31 | 16.73 | 195,379 | -0.07(-0.39%) |
Sep 28, 2022 | 16.48 | 16.96 | 16.42 | 16.80 | 174,817 | +0.30(+1.82%) |
Sep 27, 2022 | 16.74 | 16.93 | 16.41 | 16.50 | 114,229 | -0.04(-0.23%) |
Sep 26, 2022 | 16.30 | 16.89 | 16.30 | 16.54 | 154,848 | +0.13(+0.80%) |
Sep 23, 2022 | 16.64 | 16.66 | 16.30 | 16.41 | 238,644 | -0.56(-3.31%) |
Sep 22, 2022 | 17.65 | 17.65 | 16.93 | 16.97 | 217,789 | -0.87(-4.88%) |
Sep 21, 2022 | 17.80 | 18.12 | 17.75 | 17.84 | 188,930 | +0.12(+0.69%) |
Sep 20, 2022 | 17.86 | 17.86 | 17.49 | 17.72 | 193,083 | -0.39(-2.17%) |
Sep 19, 2022 | 17.58 | 18.15 | 17.58 | 18.11 | 129,234 | +0.36(+2.06%) |
Sep 16, 2022 | 17.85 | 17.95 | 17.49 | 17.74 | 499,071 | -0.18(-0.99%) |
Sep 15, 2022 | 17.99 | 18.18 | 17.75 | 17.92 | 170,636 | -0.17(-0.93%) |
Sep 14, 2022 | 17.80 | 18.22 | 17.80 | 18.09 | 189,896 | +0.33(+1.84%) |
Sep 13, 2022 | 18.35 | 18.35 | 17.67 | 17.76 | 187,708 | -0.66(-3.61%) |
Sep 12, 2022 | 18.27 | 18.47 | 18.13 | 18.43 | 151,036 | +0.18(+0.97%) |
Sep 09, 2022 | 18.07 | 18.33 | 18.07 | 18.25 | 110,637 | +0.30(+1.67%) |
Sep 08, 2022 | 18.13 | 18.28 | 17.89 | 17.95 | 119,061 | -0.27(-1.49%) |
Sep 07, 2022 | 18.41 | 18.48 | 18.15 | 18.22 | 256,158 | -0.06(-0.31%) |
Sep 06, 2022 | 18.16 | 18.37 | 17.90 | 18.28 | 234,503 | +0.13(+0.72%) |
Sep 02, 2022 | 18.56 | 18.59 | 18.01 | 18.15 | 115,739 | -0.23(-1.27%) |