Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.77 | 18.90 | 18.64 | 18.86 | 54,232 | +0.38(+2.08%) |
Nov 29, 2022 | 18.51 | 18.56 | 18.45 | 18.48 | 111,499 | +0.28(+1.54%) |
Nov 28, 2022 | 18.25 | 18.35 | 18.19 | 18.20 | 1,271 | -0.07(-0.38%) |
Nov 25, 2022 | 18.30 | 18.33 | 18.27 | 18.27 | 5,340 | +0.11(+0.59%) |
Nov 23, 2022 | 18.12 | 18.16 | 18.12 | 18.16 | 283 | +0.13(+0.75%) |
Nov 22, 2022 | 18.02 | 18.03 | 17.99 | 18.02 | 658 | +0.16(+0.88%) |
Nov 21, 2022 | 17.89 | 17.89 | 17.86 | 17.86 | 591 | -0.15(-0.81%) |
Nov 18, 2022 | 18.03 | 18.03 | 17.97 | 18.01 | 2,751 | +0.00(+0.00%) |
Nov 17, 2022 | 18.00 | 18.01 | 18.00 | 18.01 | 7,135 | -0.05(-0.26%) |
Nov 16, 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 3,554 | -0.28(-1.50%) |
Nov 15, 2022 | 18.45 | 18.45 | 18.28 | 18.33 | 2,537 | +0.16(+0.88%) |
Nov 14, 2022 | 18.16 | 18.25 | 18.15 | 18.17 | 1,912 | +0.00(+0.00%) |
Nov 11, 2022 | 18.14 | 18.19 | 18.13 | 18.17 | 1,006 | +0.27(+1.52%) |
Nov 10, 2022 | 17.77 | 17.90 | 17.76 | 17.90 | 690 | +0.56(+3.25%) |
Nov 09, 2022 | 17.51 | 17.51 | 17.34 | 17.34 | 2,428 | -0.26(-1.49%) |
Nov 08, 2022 | 17.54 | 17.63 | 17.54 | 17.60 | 2,654 | +0.16(+0.92%) |
Nov 07, 2022 | 17.47 | 17.47 | 17.40 | 17.44 | 3,074 | +0.12(+0.72%) |
Nov 04, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 132 | +0.55(+3.26%) |
Nov 03, 2022 | 16.66 | 16.77 | 16.66 | 16.77 | 2,438 | +0.01(+0.09%) |
Nov 02, 2022 | 16.94 | 16.75 | 16.75 | 2,796 | -0.16(-0.93%) | |
Nov 01, 2022 | 17.08 | 17.08 | 16.82 | 16.91 | 3,978 | +0.24(+1.43%) |
Oct 31, 2022 | 16.70 | 16.70 | 16.66 | 16.67 | 1,935 | -0.17(-1.03%) |
Oct 28, 2022 | 16.80 | 16.84 | 16.80 | 16.84 | 567 | +0.00(+0.01%) |
Oct 27, 2022 | 16.86 | 16.92 | 16.84 | 16.84 | 246 | -0.10(-0.60%) |
Oct 26, 2022 | 16.93 | 16.94 | 16.93 | 16.94 | 179 | +0.15(+0.89%) |
Oct 25, 2022 | 16.68 | 16.79 | 16.68 | 16.79 | 6,789 | +0.18(+1.09%) |
Oct 24, 2022 | 16.64 | 16.64 | 16.56 | 16.61 | 7,587 | -0.40(-2.38%) |
Oct 21, 2022 | 16.88 | 17.02 | 16.84 | 17.02 | 425 | +0.20(+1.20%) |
Oct 20, 2022 | 16.86 | 16.96 | 16.82 | 16.82 | 3,779 | +0.24(+1.45%) |
Oct 19, 2022 | 16.69 | 16.72 | 16.41 | 16.58 | 33,931 | -0.18(-1.09%) |
Oct 18, 2022 | 17.01 | 17.01 | 16.72 | 16.76 | 2,961 | -0.07(-0.40%) |
Oct 17, 2022 | 16.83 | 16.83 | 16.81 | 16.83 | 1,172 | +0.42(+2.58%) |
Oct 14, 2022 | 16.47 | 16.47 | 16.40 | 16.40 | 375 | -0.23(-1.39%) |
Oct 13, 2022 | 16.39 | 16.66 | 16.39 | 16.63 | 2,436 | +0.12(+0.70%) |
Oct 12, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 49 | +0.01(+0.06%) |
Oct 11, 2022 | 16.54 | 16.64 | 16.51 | 16.51 | 884 | -0.18(-1.08%) |
Oct 10, 2022 | 16.79 | 16.79 | 16.67 | 16.69 | 932 | -0.05(-0.31%) |
Oct 07, 2022 | 16.83 | 16.86 | 16.74 | 16.74 | 4,004 | -0.30(-1.74%) |
Oct 06, 2022 | 17.05 | 17.08 | 17.04 | 17.04 | 292 | -0.10(-0.58%) |
Oct 05, 2022 | 17.10 | 17.15 | 17.10 | 17.14 | 1,411 | -0.02(-0.09%) |
Oct 04, 2022 | 17.14 | 17.15 | 17.14 | 17.15 | 782 | +0.42(+2.48%) |
Oct 03, 2022 | 16.67 | 16.76 | 16.67 | 16.74 | 2,395 | +0.29(+1.75%) |
Sep 30, 2022 | 16.54 | 16.54 | 16.45 | 16.45 | 1,219 | -0.09(-0.57%) |
Sep 29, 2022 | 16.47 | 16.54 | 16.47 | 16.54 | 10,169 | -0.32(-1.92%) |
Sep 28, 2022 | 16.66 | 16.88 | 16.66 | 16.87 | 947 | +0.13(+0.80%) |
Sep 27, 2022 | 16.91 | 16.91 | 16.73 | 16.73 | 630 | -0.08(-0.49%) |
Sep 26, 2022 | 16.78 | 16.81 | 16.78 | 16.81 | 1,614 | -0.25(-1.44%) |
Sep 23, 2022 | 17.04 | 17.06 | 17.02 | 17.06 | 681 | -0.38(-2.20%) |
Sep 22, 2022 | 17.40 | 17.46 | 17.40 | 17.44 | 1,457 | -0.06(-0.35%) |
Sep 21, 2022 | 17.59 | 17.59 | 17.50 | 17.50 | 1,701 | -0.18(-1.00%) |
Sep 20, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 127 | -0.10(-0.57%) |
Sep 19, 2022 | 17.73 | 17.78 | 17.73 | 17.78 | 1,675 | +0.03(+0.16%) |
Sep 16, 2022 | 17.73 | 17.75 | 17.73 | 17.75 | 221 | -0.09(-0.52%) |
Sep 15, 2022 | 17.95 | 17.95 | 17.85 | 17.85 | 851,519 | -0.15(-0.83%) |
Sep 14, 2022 | 17.97 | 18.00 | 17.96 | 18.00 | 7,880 | +0.10(+0.53%) |
Sep 13, 2022 | 18.10 | 18.10 | 17.90 | 17.90 | 3,100 | -0.55(-2.97%) |
Sep 12, 2022 | 18.43 | 18.47 | 18.43 | 18.45 | 1,699 | +0.22(+1.20%) |
Sep 09, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 875 | +0.25(+1.37%) |
Sep 08, 2022 | 17.96 | 17.98 | 17.91 | 17.98 | 2,710 | -0.04(-0.20%) |
Sep 07, 2022 | 17.87 | 18.02 | 17.87 | 18.02 | 2,669 | +0.15(+0.82%) |
Sep 06, 2022 | 17.92 | 17.99 | 17.87 | 17.87 | 1,912 | -0.06(-0.36%) |
Sep 02, 2022 | 18.02 | 18.03 | 17.94 | 17.94 | 1,881 | -0.10(-0.56%) |