Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.89 | 18.24 | 17.66 | 17.99 | 58,342 | +0.17(+0.95%) |
Nov 29, 2022 | 17.76 | 17.89 | 17.60 | 17.82 | 10,925 | +0.15(+0.82%) |
Nov 28, 2022 | 17.66 | 17.85 | 17.37 | 17.67 | 50,022 | -0.08(-0.46%) |
Nov 25, 2022 | 17.71 | 18.02 | 17.67 | 17.76 | 36,788 | -0.06(-0.36%) |
Nov 23, 2022 | 18.01 | 18.03 | 17.70 | 17.82 | 31,233 | -0.04(-0.23%) |
Nov 22, 2022 | 18.19 | 18.19 | 17.69 | 17.86 | 50,929 | +0.06(+0.36%) |
Nov 21, 2022 | 17.82 | 18.13 | 17.78 | 17.80 | 101,317 | +0.19(+1.07%) |
Nov 18, 2022 | 17.62 | 17.65 | 17.48 | 17.61 | 17,413 | -0.08(-0.44%) |
Nov 17, 2022 | 18.06 | 18.06 | 17.58 | 17.69 | 29,950 | -0.08(-0.44%) |
Nov 16, 2022 | 17.82 | 18.04 | 17.61 | 17.76 | 24,020 | +0.08(+0.44%) |
Nov 15, 2022 | 17.65 | 18.02 | 17.35 | 17.69 | 40,145 | +0.17(+0.99%) |
Nov 14, 2022 | 17.43 | 17.75 | 17.29 | 17.51 | 105,494 | +0.16(+0.93%) |
Nov 11, 2022 | 17.40 | 17.54 | 17.10 | 17.35 | 37,663 | +0.31(+1.82%) |
Nov 10, 2022 | 17.29 | 17.69 | 16.96 | 17.04 | 33,299 | -0.10(-0.60%) |
Nov 09, 2022 | 17.28 | 17.52 | 17.11 | 17.14 | 31,238 | +0.44(+2.64%) |
Nov 08, 2022 | 16.69 | 17.02 | 16.55 | 16.70 | 13,102 | +0.02(+0.09%) |
Nov 07, 2022 | 16.40 | 16.90 | 16.40 | 16.69 | 31,483 | +0.20(+1.19%) |
Nov 04, 2022 | 16.51 | 16.51 | 16.43 | 16.49 | 9,915 | -0.02(-0.10%) |
Nov 03, 2022 | 16.41 | 16.51 | 16.31 | 16.51 | 7,254 | +0.00(+0.00%) |
Nov 02, 2022 | 16.50 | 16.51 | 16.15 | 16.51 | 8,907 | +0.09(+0.53%) |
Nov 01, 2022 | 16.39 | 16.51 | 16.08 | 16.42 | 12,040 | -0.04(-0.24%) |
Oct 31, 2022 | 16.23 | 16.46 | 16.06 | 16.46 | 11,750 | +0.24(+1.45%) |
Oct 28, 2022 | 16.06 | 16.23 | 16.01 | 16.22 | 10,339 | +0.12(+0.76%) |
Oct 27, 2022 | 16.11 | 16.31 | 15.99 | 16.10 | 17,001 | +0.04(+0.22%) |
Oct 26, 2022 | 16.24 | 16.24 | 15.89 | 16.07 | 3,777 | -0.12(-0.73%) |
Oct 25, 2022 | 15.93 | 16.19 | 15.93 | 16.18 | 11,926 | +0.39(+2.49%) |
Oct 24, 2022 | 15.76 | 16.25 | 15.52 | 15.79 | 20,654 | -0.07(-0.45%) |
Oct 21, 2022 | 15.68 | 15.94 | 15.56 | 15.86 | 24,796 | +0.16(+1.00%) |
Oct 20, 2022 | 15.65 | 15.75 | 15.65 | 15.71 | 12,475 | +0.05(+0.35%) |
Oct 19, 2022 | 15.70 | 15.96 | 15.56 | 15.65 | 21,839 | -0.11(-0.67%) |
Oct 18, 2022 | 15.99 | 15.99 | 15.53 | 15.76 | 20,141 | +0.06(+0.38%) |
Oct 17, 2022 | 15.74 | 15.96 | 15.46 | 15.70 | 26,555 | -0.04(-0.25%) |
Oct 14, 2022 | 15.73 | 15.80 | 15.39 | 15.74 | 12,344 | -0.28(-1.72%) |
Oct 13, 2022 | 15.34 | 16.01 | 15.14 | 16.01 | 25,061 | +0.53(+3.40%) |
Oct 12, 2022 | 15.48 | 15.60 | 15.21 | 15.48 | 23,378 | +0.07(+0.43%) |
Oct 11, 2022 | 15.33 | 15.52 | 15.18 | 15.42 | 19,126 | -0.11(-0.68%) |
Oct 10, 2022 | 15.65 | 15.72 | 15.46 | 15.52 | 19,667 | -0.18(-1.15%) |
Oct 07, 2022 | 15.79 | 15.79 | 15.56 | 15.71 | 58,315 | -0.05(-0.32%) |
Oct 06, 2022 | 15.96 | 15.96 | 15.70 | 15.76 | 12,105 | -0.15(-0.91%) |
Oct 05, 2022 | 16.06 | 16.17 | 15.78 | 15.90 | 18,174 | -0.13(-0.78%) |
Oct 04, 2022 | 16.36 | 16.36 | 16.03 | 16.03 | 19,444 | -0.25(-1.54%) |
Oct 03, 2022 | 16.49 | 16.49 | 15.82 | 16.28 | 29,246 | -0.23(-1.38%) |
Sep 30, 2022 | 15.81 | 16.51 | 15.72 | 16.51 | 59,591 | +0.67(+4.22%) |
Sep 29, 2022 | 15.65 | 15.86 | 15.45 | 15.84 | 38,672 | +0.04(+0.22%) |
Sep 28, 2022 | 15.62 | 15.89 | 15.60 | 15.80 | 9,775 | +0.08(+0.53%) |
Sep 27, 2022 | 15.88 | 16.12 | 15.58 | 15.72 | 27,704 | -0.05(-0.30%) |
Sep 26, 2022 | 16.55 | 16.56 | 15.30 | 15.77 | 57,740 | -0.86(-5.15%) |
Sep 23, 2022 | 17.03 | 17.03 | 16.31 | 16.62 | 52,781 | -0.55(-3.20%) |
Sep 22, 2022 | 17.25 | 17.25 | 16.90 | 17.17 | 28,123 | -0.09(-0.55%) |
Sep 21, 2022 | 17.43 | 17.45 | 17.23 | 17.27 | 28,424 | -0.18(-1.04%) |
Sep 20, 2022 | 17.46 | 17.53 | 17.27 | 17.45 | 17,532 | +0.00(+0.00%) |
Sep 19, 2022 | 17.23 | 17.47 | 17.23 | 17.45 | 12,274 | +0.14(+0.79%) |
Sep 16, 2022 | 17.25 | 17.39 | 17.23 | 17.31 | 30,983 | -0.06(-0.34%) |
Sep 15, 2022 | 17.43 | 17.43 | 17.24 | 17.37 | 24,690 | -0.03(-0.18%) |
Sep 14, 2022 | 17.32 | 17.64 | 17.29 | 17.40 | 16,550 | +0.01(+0.05%) |
Sep 13, 2022 | 17.40 | 17.48 | 17.25 | 17.39 | 12,015 | -0.01(-0.05%) |
Sep 12, 2022 | 17.62 | 17.66 | 17.25 | 17.40 | 28,669 | -0.24(-1.38%) |
Sep 09, 2022 | 17.59 | 17.69 | 17.46 | 17.65 | 12,973 | +0.19(+1.08%) |
Sep 08, 2022 | 17.31 | 17.68 | 17.31 | 17.46 | 8,214 | -0.02(-0.13%) |
Sep 07, 2022 | 17.41 | 17.69 | 17.25 | 17.48 | 11,494 | +0.08(+0.45%) |
Sep 06, 2022 | 17.75 | 17.76 | 17.28 | 17.40 | 28,741 | -0.32(-1.82%) |
Sep 02, 2022 | 17.51 | 17.84 | 17.44 | 17.73 | 20,895 | +0.37(+2.13%) |