Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.54 | 17.54 | 17.16 | 17.37 | 84,263 | -0.08(-0.47%) |
Nov 29, 2022 | 17.65 | 17.66 | 17.46 | 17.46 | 22,397 | -0.10(-0.58%) |
Nov 28, 2022 | 17.95 | 17.96 | 17.49 | 17.56 | 39,168 | -0.60(-3.30%) |
Nov 25, 2022 | 18.26 | 18.30 | 18.14 | 18.16 | 9,245 | -0.01(-0.05%) |
Nov 23, 2022 | 18.51 | 18.51 | 17.97 | 18.17 | 26,855 | -0.34(-1.84%) |
Nov 22, 2022 | 18.43 | 18.62 | 18.40 | 18.51 | 55,243 | +0.10(+0.55%) |
Nov 21, 2022 | 18.29 | 18.50 | 18.29 | 18.41 | 40,478 | +0.03(+0.15%) |
Nov 18, 2022 | 18.53 | 18.53 | 18.31 | 18.38 | 38,105 | -0.04(-0.20%) |
Nov 17, 2022 | 18.22 | 18.44 | 18.11 | 18.42 | 32,472 | +0.14(+0.76%) |
Nov 16, 2022 | 18.27 | 18.31 | 18.12 | 18.28 | 33,213 | -0.05(-0.25%) |
Nov 15, 2022 | 18.42 | 18.49 | 18.18 | 18.32 | 46,452 | +0.14(+0.76%) |
Nov 14, 2022 | 18.16 | 18.42 | 18.12 | 18.18 | 81,155 | -0.08(-0.45%) |
Nov 11, 2022 | 18.52 | 18.52 | 18.19 | 18.27 | 39,897 | -0.20(-1.10%) |
Nov 10, 2022 | 18.45 | 18.64 | 18.22 | 18.47 | 80,301 | +0.39(+2.14%) |
Nov 09, 2022 | 18.15 | 18.30 | 17.95 | 18.08 | 45,392 | -0.06(-0.36%) |
Nov 08, 2022 | 18.18 | 18.34 | 18.00 | 18.15 | 54,042 | -0.04(-0.20%) |
Nov 07, 2022 | 18.18 | 18.25 | 18.11 | 18.18 | 48,885 | +0.00(+0.00%) |
Nov 04, 2022 | 17.79 | 18.20 | 17.61 | 18.18 | 71,589 | +0.44(+2.49%) |
Nov 03, 2022 | 17.73 | 17.82 | 17.49 | 17.74 | 55,858 | -0.13(-0.72%) |
Nov 02, 2022 | 18.09 | 17.76 | 17.87 | 85,216 | -0.26(-1.42%) | |
Nov 01, 2022 | 18.17 | 18.22 | 17.99 | 18.13 | 50,602 | +0.02(+0.10%) |
Oct 31, 2022 | 18.33 | 18.33 | 18.02 | 18.11 | 72,711 | -0.17(-0.91%) |
Oct 28, 2022 | 18.12 | 18.29 | 18.01 | 18.28 | 75,372 | +0.22(+1.22%) |
Oct 27, 2022 | 18.15 | 18.29 | 18.05 | 18.06 | 68,455 | -0.01(-0.05%) |
Oct 26, 2022 | 18.06 | 18.17 | 17.97 | 18.07 | 77,001 | +0.12(+0.66%) |
Oct 25, 2022 | 17.76 | 17.98 | 17.76 | 17.95 | 87,949 | +0.20(+1.13%) |
Oct 24, 2022 | 17.59 | 17.80 | 17.44 | 17.75 | 93,468 | +0.40(+2.32%) |
Oct 21, 2022 | 17.03 | 17.43 | 16.91 | 17.34 | 78,184 | +0.48(+2.87%) |
Oct 20, 2022 | 16.59 | 17.01 | 16.45 | 16.86 | 134,751 | +0.40(+2.44%) |
Oct 19, 2022 | 16.28 | 16.48 | 16.09 | 16.46 | 61,392 | +0.10(+0.61%) |
Oct 18, 2022 | 15.95 | 16.53 | 15.95 | 16.36 | 50,510 | +0.58(+3.65%) |
Oct 17, 2022 | 16.05 | 16.14 | 15.63 | 15.78 | 79,007 | -0.07(-0.46%) |
Oct 14, 2022 | 16.08 | 16.08 | 15.82 | 15.85 | 42,561 | -0.07(-0.46%) |
Oct 13, 2022 | 15.38 | 16.07 | 15.19 | 15.93 | 91,459 | +0.41(+2.65%) |
Oct 12, 2022 | 15.12 | 15.57 | 15.04 | 15.52 | 58,255 | +0.35(+2.29%) |
Oct 11, 2022 | 15.17 | 15.35 | 15.11 | 15.17 | 61,640 | -0.07(-0.48%) |
Oct 10, 2022 | 15.32 | 15.44 | 15.22 | 15.24 | 70,581 | -0.14(-0.89%) |
Oct 07, 2022 | 15.83 | 15.83 | 15.31 | 15.38 | 57,578 | -0.53(-3.33%) |
Oct 06, 2022 | 16.00 | 16.06 | 15.89 | 15.91 | 29,740 | -0.17(-1.08%) |
Oct 05, 2022 | 15.92 | 16.16 | 15.92 | 16.08 | 28,643 | +0.05(+0.28%) |
Oct 04, 2022 | 16.05 | 16.25 | 15.98 | 16.04 | 49,352 | +0.10(+0.63%) |
Oct 03, 2022 | 15.63 | 15.96 | 15.44 | 15.94 | 69,600 | +0.55(+3.57%) |
Sep 30, 2022 | 15.67 | 15.83 | 15.37 | 15.39 | 50,098 | -0.25(-1.58%) |
Sep 29, 2022 | 15.83 | 15.83 | 15.54 | 15.63 | 31,005 | -0.30(-1.89%) |
Sep 28, 2022 | 15.79 | 16.06 | 15.61 | 15.94 | 38,724 | +0.15(+0.93%) |
Sep 27, 2022 | 16.08 | 16.13 | 15.71 | 15.79 | 43,901 | -0.19(-1.20%) |
Sep 26, 2022 | 15.94 | 16.09 | 15.83 | 15.98 | 52,985 | -0.10(-0.63%) |
Sep 23, 2022 | 16.07 | 16.14 | 15.88 | 16.08 | 60,767 | -0.05(-0.34%) |
Sep 22, 2022 | 16.26 | 16.27 | 16.01 | 16.14 | 36,951 | -0.17(-1.06%) |
Sep 21, 2022 | 16.59 | 16.71 | 16.27 | 16.31 | 55,821 | -0.27(-1.60%) |
Sep 20, 2022 | 16.46 | 16.61 | 16.44 | 16.58 | 33,835 | -0.05(-0.27%) |
Sep 19, 2022 | 16.31 | 16.70 | 16.28 | 16.62 | 35,420 | +0.09(+0.55%) |
Sep 16, 2022 | 16.37 | 16.73 | 16.12 | 16.53 | 109,795 | +0.06(+0.39%) |
Sep 15, 2022 | 16.48 | 16.73 | 16.22 | 16.47 | 36,666 | +0.14(+0.84%) |
Sep 14, 2022 | 16.29 | 16.38 | 16.17 | 16.33 | 52,231 | +0.12(+0.73%) |
Sep 13, 2022 | 16.51 | 16.58 | 16.14 | 16.21 | 45,974 | -0.55(-3.27%) |
Sep 12, 2022 | 16.59 | 16.89 | 16.49 | 16.76 | 28,543 | +0.18(+1.10%) |
Sep 09, 2022 | 16.72 | 16.82 | 16.55 | 16.58 | 45,552 | +0.05(+0.28%) |
Sep 08, 2022 | 16.38 | 16.58 | 16.25 | 16.53 | 55,849 | +0.22(+1.35%) |
Sep 07, 2022 | 16.14 | 16.36 | 16.14 | 16.31 | 40,203 | +0.17(+1.08%) |
Sep 06, 2022 | 16.61 | 16.61 | 16.00 | 16.14 | 38,883 | -0.28(-1.73%) |
Sep 02, 2022 | 16.55 | 16.77 | 16.34 | 16.42 | 23,436 | -0.07(-0.44%) |