Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.61 | 18.73 | 18.48 | 18.70 | 54,705 | +0.38(+2.08%) |
Nov 29, 2022 | 18.35 | 18.40 | 18.29 | 18.32 | 112,472 | +0.28(+1.54%) |
Nov 28, 2022 | 18.09 | 18.19 | 18.04 | 18.04 | 1,282 | -0.07(-0.38%) |
Nov 25, 2022 | 18.14 | 18.17 | 18.11 | 18.11 | 5,387 | +0.11(+0.59%) |
Nov 23, 2022 | 17.96 | 18.00 | 17.96 | 18.00 | 286 | +0.13(+0.75%) |
Nov 22, 2022 | 17.86 | 17.88 | 17.83 | 17.87 | 663 | +0.16(+0.88%) |
Nov 21, 2022 | 17.74 | 17.74 | 17.70 | 17.71 | 596 | -0.14(-0.81%) |
Nov 18, 2022 | 17.87 | 17.87 | 17.82 | 17.86 | 2,775 | +0.00(+0.00%) |
Nov 17, 2022 | 17.84 | 17.85 | 17.84 | 17.85 | 7,197 | -0.05(-0.26%) |
Nov 16, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 3,585 | -0.27(-1.51%) |
Nov 15, 2022 | 18.29 | 18.29 | 18.13 | 18.18 | 2,560 | +0.16(+0.88%) |
Nov 14, 2022 | 18.00 | 18.09 | 17.99 | 18.02 | 1,929 | +0.00(+0.00%) |
Nov 11, 2022 | 17.98 | 18.04 | 17.97 | 18.02 | 1,014 | +0.27(+1.52%) |
Nov 10, 2022 | 17.62 | 17.75 | 17.61 | 17.75 | 696 | +0.56(+3.25%) |
Nov 09, 2022 | 17.36 | 17.36 | 17.19 | 17.19 | 2,449 | -0.26(-1.49%) |
Nov 08, 2022 | 17.38 | 17.47 | 17.38 | 17.45 | 2,677 | +0.16(+0.92%) |
Nov 07, 2022 | 17.32 | 17.32 | 17.25 | 17.29 | 3,101 | +0.12(+0.72%) |
Nov 04, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 133 | +0.54(+3.26%) |
Nov 03, 2022 | 16.52 | 16.62 | 16.52 | 16.62 | 2,459 | +0.01(+0.09%) |
Nov 02, 2022 | 16.79 | 16.61 | 16.61 | 2,820 | -0.16(-0.93%) | |
Nov 01, 2022 | 16.93 | 16.93 | 16.68 | 16.76 | 4,013 | +0.24(+1.43%) |
Oct 31, 2022 | 16.56 | 16.56 | 16.52 | 16.53 | 1,952 | -0.17(-1.03%) |
Oct 28, 2022 | 16.65 | 16.70 | 16.65 | 16.70 | 572 | +0.00(+0.01%) |
Oct 27, 2022 | 16.71 | 16.78 | 16.70 | 16.70 | 248 | -0.10(-0.60%) |
Oct 26, 2022 | 16.79 | 16.80 | 16.79 | 16.80 | 181 | +0.15(+0.89%) |
Oct 25, 2022 | 16.53 | 16.65 | 16.53 | 16.65 | 6,848 | +0.18(+1.09%) |
Oct 24, 2022 | 16.50 | 16.50 | 16.42 | 16.47 | 7,653 | -0.40(-2.38%) |
Oct 21, 2022 | 16.73 | 16.87 | 16.70 | 16.87 | 429 | +0.20(+1.20%) |
Oct 20, 2022 | 16.71 | 16.81 | 16.67 | 16.67 | 3,812 | +0.24(+1.45%) |
Oct 19, 2022 | 16.54 | 16.58 | 16.27 | 16.43 | 34,227 | -0.18(-1.09%) |
Oct 18, 2022 | 16.86 | 16.86 | 16.58 | 16.61 | 2,987 | -0.07(-0.40%) |
Oct 17, 2022 | 16.69 | 16.69 | 16.67 | 16.68 | 1,182 | +0.42(+2.59%) |
Oct 14, 2022 | 16.32 | 16.32 | 16.26 | 16.26 | 378 | -0.23(-1.39%) |
Oct 13, 2022 | 16.24 | 16.52 | 16.24 | 16.49 | 2,457 | +0.11(+0.70%) |
Oct 12, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 49 | +0.01(+0.06%) |
Oct 11, 2022 | 16.40 | 16.49 | 16.37 | 16.37 | 892 | -0.18(-1.08%) |
Oct 10, 2022 | 16.64 | 16.64 | 16.53 | 16.55 | 940 | -0.05(-0.31%) |
Oct 07, 2022 | 16.69 | 16.71 | 16.60 | 16.60 | 4,038 | -0.29(-1.74%) |
Oct 06, 2022 | 16.90 | 16.93 | 16.89 | 16.89 | 294 | -0.10(-0.58%) |
Oct 05, 2022 | 16.95 | 17.00 | 16.95 | 16.99 | 1,423 | -0.02(-0.09%) |
Oct 04, 2022 | 16.99 | 17.00 | 16.99 | 17.00 | 789 | +0.41(+2.48%) |
Oct 03, 2022 | 16.52 | 16.62 | 16.52 | 16.59 | 2,416 | +0.29(+1.75%) |
Sep 30, 2022 | 16.40 | 16.40 | 16.31 | 16.31 | 1,230 | -0.09(-0.57%) |
Sep 29, 2022 | 16.32 | 16.40 | 16.32 | 16.40 | 10,258 | -0.32(-1.92%) |
Sep 28, 2022 | 16.52 | 16.73 | 16.52 | 16.72 | 955 | +0.13(+0.80%) |
Sep 27, 2022 | 16.77 | 16.77 | 16.59 | 16.59 | 636 | -0.08(-0.49%) |
Sep 26, 2022 | 16.64 | 16.67 | 16.63 | 16.67 | 1,629 | -0.24(-1.44%) |
Sep 23, 2022 | 16.90 | 16.91 | 16.88 | 16.91 | 686 | -0.38(-2.20%) |
Sep 22, 2022 | 17.25 | 17.30 | 17.25 | 17.29 | 1,470 | -0.06(-0.35%) |
Sep 21, 2022 | 17.44 | 17.44 | 17.35 | 17.35 | 1,716 | -0.18(-1.00%) |
Sep 20, 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 128 | -0.10(-0.56%) |
Sep 19, 2022 | 17.57 | 17.63 | 17.57 | 17.63 | 1,689 | +0.03(+0.16%) |
Sep 16, 2022 | 17.57 | 17.60 | 17.57 | 17.60 | 223 | -0.09(-0.52%) |
Sep 15, 2022 | 17.79 | 17.79 | 17.69 | 17.69 | 858,944 | -0.15(-0.83%) |
Sep 14, 2022 | 17.82 | 17.84 | 17.81 | 17.84 | 7,948 | +0.09(+0.53%) |
Sep 13, 2022 | 17.95 | 17.95 | 17.75 | 17.75 | 3,127 | -0.54(-2.97%) |
Sep 12, 2022 | 18.27 | 18.31 | 18.27 | 18.29 | 1,714 | +0.22(+1.20%) |
Sep 09, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 883 | +0.24(+1.37%) |
Sep 08, 2022 | 17.81 | 17.83 | 17.75 | 17.83 | 2,734 | -0.04(-0.20%) |
Sep 07, 2022 | 17.72 | 17.86 | 17.72 | 17.86 | 2,692 | +0.14(+0.82%) |
Sep 06, 2022 | 17.76 | 17.84 | 17.72 | 17.72 | 1,929 | -0.06(-0.36%) |
Sep 02, 2022 | 17.86 | 17.87 | 17.78 | 17.78 | 1,897 | -0.10(-0.56%) |