Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.70 | 17.04 | 16.60 | 17.04 | 83,067 | +0.53(+3.20%) |
Nov 29, 2022 | 16.61 | 16.63 | 16.49 | 16.51 | 77,767 | -0.07(-0.41%) |
Nov 28, 2022 | 16.89 | 16.89 | 16.57 | 16.58 | 89,926 | -0.43(-2.53%) |
Nov 25, 2022 | 16.89 | 17.07 | 16.89 | 17.01 | 12,760 | +0.04(+0.23%) |
Nov 23, 2022 | 16.67 | 16.97 | 16.64 | 16.97 | 34,204 | +0.25(+1.52%) |
Nov 22, 2022 | 16.59 | 16.72 | 16.53 | 16.72 | 177,471 | +0.27(+1.67%) |
Nov 21, 2022 | 16.48 | 16.50 | 16.41 | 16.44 | 30,418 | -0.13(-0.79%) |
Nov 18, 2022 | 16.70 | 16.70 | 16.50 | 16.57 | 26,307 | -0.07(-0.41%) |
Nov 17, 2022 | 16.44 | 16.68 | 16.44 | 16.64 | 75,255 | -0.04(-0.27%) |
Nov 16, 2022 | 16.83 | 16.83 | 16.66 | 16.69 | 38,334 | -0.08(-0.47%) |
Nov 15, 2022 | 16.89 | 16.98 | 16.58 | 16.77 | 39,724 | +0.10(+0.59%) |
Nov 14, 2022 | 16.67 | 16.78 | 16.66 | 16.67 | 31,101 | -0.24(-1.45%) |
Nov 11, 2022 | 16.94 | 16.98 | 16.77 | 16.91 | 143,267 | -0.06(-0.35%) |
Nov 10, 2022 | 16.58 | 16.97 | 16.58 | 16.97 | 68,918 | +1.05(+6.58%) |
Nov 09, 2022 | 15.91 | 16.12 | 15.87 | 15.92 | 33,549 | -0.04(-0.24%) |
Nov 08, 2022 | 15.85 | 16.07 | 15.79 | 15.96 | 36,602 | +0.23(+1.43%) |
Nov 07, 2022 | 15.81 | 15.81 | 15.65 | 15.74 | 34,031 | +0.11(+0.69%) |
Nov 04, 2022 | 15.59 | 15.67 | 15.42 | 15.63 | 55,101 | +0.45(+2.97%) |
Nov 03, 2022 | 14.99 | 15.25 | 14.93 | 15.18 | 48,085 | +0.05(+0.32%) |
Nov 02, 2022 | 15.44 | 15.54 | 15.11 | 15.13 | 54,004 | -0.30(-1.97%) |
Nov 01, 2022 | 15.53 | 15.56 | 15.33 | 15.43 | 82,299 | +0.16(+1.03%) |
Oct 31, 2022 | 15.33 | 15.33 | 15.22 | 15.28 | 83,619 | -0.29(-1.89%) |
Oct 28, 2022 | 15.47 | 15.57 | 15.35 | 15.57 | 91,956 | +0.04(+0.25%) |
Oct 27, 2022 | 15.62 | 15.71 | 15.46 | 15.53 | 28,944 | -0.08(-0.50%) |
Oct 26, 2022 | 15.34 | 15.73 | 15.34 | 15.61 | 160,963 | +0.32(+2.11%) |
Oct 25, 2022 | 15.00 | 15.31 | 14.92 | 15.29 | 41,726 | +0.37(+2.49%) |
Oct 24, 2022 | 14.87 | 14.99 | 14.79 | 14.92 | 38,596 | +0.07(+0.46%) |
Oct 21, 2022 | 14.62 | 14.87 | 14.53 | 14.85 | 37,810 | +0.28(+1.95%) |
Oct 20, 2022 | 14.69 | 14.85 | 14.53 | 14.56 | 49,526 | -0.17(-1.13%) |
Oct 19, 2022 | 14.77 | 14.86 | 14.68 | 14.73 | 39,227 | -0.28(-1.89%) |
Oct 18, 2022 | 15.06 | 15.08 | 14.89 | 15.01 | 62,714 | +0.28(+1.93%) |
Oct 17, 2022 | 14.65 | 14.84 | 14.60 | 14.73 | 95,279 | +0.45(+3.15%) |
Oct 14, 2022 | 14.68 | 14.74 | 14.28 | 14.28 | 47,842 | -0.19(-1.29%) |
Oct 13, 2022 | 14.06 | 14.57 | 13.92 | 14.47 | 100,811 | +0.32(+2.28%) |
Oct 12, 2022 | 14.41 | 14.41 | 14.14 | 14.14 | 50,494 | -0.27(-1.90%) |
Oct 11, 2022 | 14.50 | 14.59 | 14.31 | 14.42 | 84,682 | -0.18(-1.22%) |
Oct 10, 2022 | 14.66 | 14.66 | 14.52 | 14.59 | 21,222 | -0.12(-0.79%) |
Oct 07, 2022 | 15.06 | 15.06 | 14.64 | 14.71 | 47,185 | -0.35(-2.32%) |
Oct 06, 2022 | 15.28 | 15.36 | 15.04 | 15.06 | 45,619 | -0.46(-2.98%) |
Oct 05, 2022 | 15.50 | 15.59 | 15.37 | 15.52 | 49,834 | -0.37(-2.34%) |
Oct 04, 2022 | 15.68 | 15.90 | 15.68 | 15.89 | 32,469 | +0.60(+3.90%) |
Oct 03, 2022 | 14.97 | 15.38 | 14.97 | 15.30 | 59,429 | +0.50(+3.35%) |
Sep 30, 2022 | 14.91 | 15.05 | 14.79 | 14.80 | 42,191 | -0.05(-0.30%) |
Sep 29, 2022 | 15.08 | 15.08 | 14.76 | 14.85 | 79,833 | -0.48(-3.13%) |
Sep 28, 2022 | 15.08 | 15.38 | 15.04 | 15.33 | 241,939 | +0.29(+1.95%) |
Sep 27, 2022 | 15.27 | 15.40 | 14.96 | 15.03 | 84,816 | -0.15(-0.97%) |
Sep 26, 2022 | 15.41 | 15.45 | 15.12 | 15.18 | 67,030 | -0.43(-2.76%) |
Sep 23, 2022 | 15.81 | 15.81 | 15.48 | 15.61 | 85,018 | -0.47(-2.94%) |
Sep 22, 2022 | 16.37 | 16.37 | 16.03 | 16.08 | 125,532 | -0.29(-1.78%) |
Sep 21, 2022 | 16.60 | 16.66 | 16.38 | 16.38 | 147,240 | -0.07(-0.41%) |
Sep 20, 2022 | 16.61 | 16.61 | 16.34 | 16.44 | 166,174 | -0.43(-2.54%) |
Sep 19, 2022 | 16.72 | 16.90 | 16.63 | 16.87 | 53,554 | -0.06(-0.34%) |
Sep 16, 2022 | 16.83 | 16.98 | 16.81 | 16.93 | 63,527 | -0.10(-0.57%) |
Sep 15, 2022 | 17.16 | 17.16 | 16.98 | 17.03 | 82,598 | -0.35(-2.02%) |
Sep 14, 2022 | 17.26 | 17.40 | 17.25 | 17.38 | 46,067 | +0.09(+0.51%) |
Sep 13, 2022 | 17.46 | 17.54 | 17.25 | 17.29 | 65,143 | -0.58(-3.27%) |
Sep 12, 2022 | 17.78 | 17.91 | 17.77 | 17.87 | 46,171 | +0.20(+1.16%) |
Sep 09, 2022 | 17.59 | 17.73 | 17.59 | 17.67 | 272,890 | +0.12(+0.67%) |
Sep 08, 2022 | 17.41 | 17.59 | 17.32 | 17.55 | 44,593 | +0.08(+0.45%) |
Sep 07, 2022 | 17.09 | 17.50 | 17.09 | 17.48 | 38,669 | +0.55(+3.22%) |
Sep 06, 2022 | 17.07 | 17.13 | 16.90 | 16.93 | 264,785 | -0.05(-0.29%) |
Sep 02, 2022 | 17.21 | 17.32 | 16.89 | 16.98 | 185,971 | -0.22(-1.30%) |