Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.88 | 20.01 | 19.56 | 19.70 | 29,002 | -0.14(-0.73%) |
Nov 29, 2022 | 19.95 | 20.06 | 19.60 | 19.85 | 6,377 | -0.06(-0.29%) |
Nov 28, 2022 | 20.02 | 20.09 | 19.42 | 19.90 | 13,231 | -0.09(-0.43%) |
Nov 25, 2022 | 19.57 | 20.21 | 19.57 | 19.99 | 6,443 | +0.00(+0.00%) |
Nov 23, 2022 | 19.78 | 20.73 | 19.67 | 19.99 | 29,086 | +0.07(+0.34%) |
Nov 22, 2022 | 19.47 | 19.92 | 18.83 | 19.92 | 6,552 | +0.55(+2.84%) |
Nov 21, 2022 | 19.10 | 19.60 | 18.98 | 19.37 | 7,073 | +0.20(+1.06%) |
Nov 18, 2022 | 18.84 | 19.61 | 18.84 | 19.17 | 6,901 | +0.51(+2.74%) |
Nov 17, 2022 | 18.75 | 18.82 | 18.54 | 18.66 | 9,991 | -0.09(-0.46%) |
Nov 16, 2022 | 18.75 | 18.99 | 17.65 | 18.75 | 9,820 | -0.05(-0.26%) |
Nov 15, 2022 | 19.07 | 19.27 | 18.79 | 18.79 | 43,255 | -0.11(-0.56%) |
Nov 14, 2022 | 18.87 | 19.30 | 18.67 | 18.90 | 18,101 | -0.12(-0.61%) |
Nov 11, 2022 | 18.91 | 19.22 | 18.79 | 19.02 | 45,041 | -0.08(-0.40%) |
Nov 10, 2022 | 18.88 | 19.51 | 18.63 | 19.09 | 12,287 | +0.42(+2.28%) |
Nov 09, 2022 | 18.45 | 18.77 | 18.27 | 18.67 | 35,542 | +0.42(+2.28%) |
Nov 08, 2022 | 18.12 | 18.43 | 18.02 | 18.25 | 7,397 | +0.05(+0.27%) |
Nov 07, 2022 | 18.11 | 18.58 | 17.90 | 18.20 | 8,536 | +0.26(+1.45%) |
Nov 04, 2022 | 18.19 | 18.19 | 17.93 | 17.94 | 9,906 | -0.06(-0.32%) |
Nov 03, 2022 | 17.92 | 18.14 | 17.92 | 18.00 | 7,036 | +0.14(+0.76%) |
Nov 02, 2022 | 17.81 | 18.12 | 17.79 | 17.87 | 11,124 | -0.02(-0.11%) |
Nov 01, 2022 | 17.81 | 17.97 | 17.77 | 17.89 | 11,319 | +0.04(+0.22%) |
Oct 31, 2022 | 17.79 | 18.03 | 17.75 | 17.85 | 9,439 | -0.09(-0.48%) |
Oct 28, 2022 | 17.78 | 17.94 | 17.78 | 17.93 | 11,569 | +0.15(+0.86%) |
Oct 27, 2022 | 18.13 | 18.43 | 17.78 | 17.78 | 10,526 | +0.01(+0.05%) |
Oct 26, 2022 | 17.56 | 18.05 | 17.55 | 17.77 | 15,230 | +0.14(+0.82%) |
Oct 25, 2022 | 17.66 | 17.90 | 17.52 | 17.63 | 15,117 | -0.19(-1.08%) |
Oct 24, 2022 | 17.83 | 17.92 | 17.34 | 17.82 | 76,640 | +0.16(+0.92%) |
Oct 21, 2022 | 17.53 | 18.07 | 17.53 | 17.66 | 23,129 | +0.00(+0.00%) |
Oct 20, 2022 | 17.27 | 18.22 | 17.13 | 17.66 | 28,618 | +0.53(+3.08%) |
Oct 19, 2022 | 17.34 | 18.12 | 17.03 | 17.13 | 37,817 | -0.36(-2.08%) |
Oct 18, 2022 | 17.44 | 18.08 | 17.29 | 17.49 | 18,589 | +0.17(+1.00%) |
Oct 17, 2022 | 17.46 | 17.78 | 17.06 | 17.32 | 27,790 | +0.05(+0.28%) |
Oct 14, 2022 | 17.19 | 17.42 | 16.93 | 17.27 | 16,580 | +0.05(+0.28%) |
Oct 13, 2022 | 16.84 | 17.25 | 16.84 | 17.22 | 17,046 | +0.22(+1.30%) |
Oct 12, 2022 | 16.84 | 17.09 | 16.78 | 17.00 | 33,399 | +0.07(+0.40%) |
Oct 11, 2022 | 16.84 | 17.13 | 16.81 | 16.94 | 17,499 | -0.05(-0.28%) |
Oct 10, 2022 | 17.03 | 17.08 | 16.79 | 16.98 | 11,135 | +0.00(+0.00%) |
Oct 07, 2022 | 17.13 | 17.31 | 16.84 | 16.98 | 17,592 | -0.38(-2.21%) |
Oct 06, 2022 | 17.10 | 17.63 | 16.98 | 17.37 | 22,605 | -0.02(-0.11%) |
Oct 05, 2022 | 17.30 | 17.98 | 17.30 | 17.39 | 8,245 | -0.13(-0.77%) |
Oct 04, 2022 | 17.35 | 18.14 | 17.09 | 17.52 | 8,309 | +0.33(+1.90%) |
Oct 03, 2022 | 17.06 | 17.41 | 16.97 | 17.19 | 14,084 | +0.20(+1.19%) |
Sep 30, 2022 | 16.91 | 17.14 | 16.88 | 16.99 | 22,949 | -0.05(-0.28%) |
Sep 29, 2022 | 16.79 | 17.05 | 16.77 | 17.04 | 12,409 | +0.25(+1.49%) |
Sep 28, 2022 | 16.89 | 17.12 | 16.79 | 16.79 | 6,805 | -0.19(-1.13%) |
Sep 27, 2022 | 17.27 | 17.27 | 16.84 | 16.98 | 8,504 | -0.16(-0.95%) |
Sep 26, 2022 | 17.37 | 17.44 | 16.69 | 17.15 | 128,347 | -0.20(-1.16%) |
Sep 23, 2022 | 17.17 | 17.42 | 17.14 | 17.35 | 25,056 | -0.02(-0.11%) |
Sep 22, 2022 | 17.30 | 17.52 | 17.27 | 17.37 | 11,453 | -0.04(-0.22%) |
Sep 21, 2022 | 17.46 | 17.55 | 17.29 | 17.41 | 13,651 | -0.15(-0.87%) |
Sep 20, 2022 | 17.57 | 17.63 | 17.27 | 17.56 | 18,932 | +0.00(+0.00%) |
Sep 19, 2022 | 17.29 | 17.71 | 17.13 | 17.56 | 13,063 | +0.12(+0.66%) |
Sep 16, 2022 | 17.44 | 17.81 | 17.27 | 17.44 | 40,042 | -0.26(-1.46%) |
Sep 15, 2022 | 17.58 | 17.72 | 17.17 | 17.70 | 4,732 | +0.19(+1.10%) |
Sep 14, 2022 | 17.46 | 17.61 | 17.08 | 17.51 | 19,225 | +0.00(+0.00%) |
Sep 13, 2022 | 17.38 | 17.74 | 16.81 | 17.51 | 24,367 | -0.05(-0.27%) |
Sep 12, 2022 | 18.30 | 18.30 | 17.27 | 17.56 | 16,316 | -0.04(-0.22%) |
Sep 09, 2022 | 17.04 | 18.08 | 17.04 | 17.60 | 6,967 | +0.43(+2.52%) |
Sep 08, 2022 | 16.92 | 17.17 | 16.89 | 17.17 | 13,241 | +0.21(+1.25%) |
Sep 07, 2022 | 17.08 | 17.26 | 16.78 | 16.95 | 5,843 | -0.17(-1.01%) |
Sep 06, 2022 | 17.08 | 17.17 | 16.32 | 17.13 | 18,559 | +0.06(+0.34%) |
Sep 02, 2022 | 16.99 | 17.27 | 16.52 | 17.07 | 17,413 | -0.01(-0.06%) |