Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.06 | 18.35 | 17.73 | 18.34 | 357,478 | +0.28(+1.54%) |
Nov 29, 2022 | 17.94 | 18.17 | 17.91 | 18.06 | 278,236 | +0.08(+0.47%) |
Nov 28, 2022 | 18.26 | 18.39 | 17.91 | 17.98 | 247,762 | -0.45(-2.42%) |
Nov 25, 2022 | 18.27 | 18.53 | 18.20 | 18.42 | 57,345 | +0.04(+0.20%) |
Nov 23, 2022 | 18.38 | 18.51 | 18.09 | 18.38 | 211,319 | -0.09(-0.50%) |
Nov 22, 2022 | 18.46 | 18.54 | 18.25 | 18.48 | 228,492 | +0.07(+0.40%) |
Nov 21, 2022 | 18.29 | 18.51 | 18.16 | 18.40 | 234,992 | -0.07(-0.40%) |
Nov 18, 2022 | 18.70 | 18.78 | 18.41 | 18.48 | 262,025 | +0.19(+1.02%) |
Nov 17, 2022 | 17.89 | 18.31 | 17.80 | 18.29 | 189,699 | +0.10(+0.56%) |
Nov 16, 2022 | 18.34 | 18.34 | 18.05 | 18.19 | 274,890 | -0.17(-0.91%) |
Nov 15, 2022 | 18.20 | 18.44 | 18.09 | 18.36 | 196,574 | +0.47(+2.65%) |
Nov 14, 2022 | 17.91 | 18.54 | 17.69 | 17.88 | 421,490 | -0.92(-4.89%) |
Nov 11, 2022 | 19.16 | 19.27 | 18.72 | 18.80 | 540,167 | -0.31(-1.60%) |
Nov 10, 2022 | 18.54 | 19.15 | 18.46 | 19.11 | 280,585 | +1.31(+7.36%) |
Nov 09, 2022 | 18.42 | 18.42 | 17.74 | 17.80 | 264,598 | -0.76(-4.10%) |
Nov 08, 2022 | 18.39 | 18.64 | 18.28 | 18.56 | 260,243 | +0.22(+1.21%) |
Nov 07, 2022 | 18.65 | 18.74 | 17.73 | 18.34 | 385,823 | -0.33(-1.79%) |
Nov 04, 2022 | 17.69 | 18.73 | 17.66 | 18.67 | 315,240 | +1.15(+6.57%) |
Nov 03, 2022 | 17.37 | 17.61 | 17.16 | 17.52 | 177,520 | -0.11(-0.63%) |
Nov 02, 2022 | 17.96 | 17.58 | 17.63 | 247,678 | -0.46(-2.57%) | |
Nov 01, 2022 | 18.20 | 18.25 | 17.89 | 18.10 | 271,006 | +0.01(+0.05%) |
Oct 31, 2022 | 17.71 | 18.09 | 17.65 | 18.09 | 343,513 | +0.18(+0.99%) |
Oct 28, 2022 | 17.73 | 17.93 | 17.60 | 17.91 | 292,468 | +0.29(+1.63%) |
Oct 27, 2022 | 17.69 | 17.86 | 17.59 | 17.62 | 286,281 | +0.07(+0.37%) |
Oct 26, 2022 | 17.70 | 17.87 | 17.51 | 17.56 | 180,630 | +0.00(+0.00%) |
Oct 25, 2022 | 17.08 | 17.65 | 17.05 | 17.56 | 220,896 | +0.45(+2.66%) |
Oct 24, 2022 | 16.95 | 17.15 | 16.82 | 17.10 | 221,241 | +0.23(+1.38%) |
Oct 21, 2022 | 16.43 | 17.00 | 16.34 | 16.87 | 357,536 | +0.57(+3.47%) |
Oct 20, 2022 | 16.41 | 16.71 | 16.27 | 16.30 | 293,244 | -0.17(-1.01%) |
Oct 19, 2022 | 16.46 | 16.61 | 16.16 | 16.47 | 262,380 | -0.20(-1.23%) |
Oct 18, 2022 | 16.71 | 16.82 | 16.50 | 16.68 | 231,046 | +0.24(+1.47%) |
Oct 17, 2022 | 16.09 | 16.47 | 16.07 | 16.43 | 402,467 | +0.65(+4.12%) |
Oct 14, 2022 | 16.33 | 16.41 | 15.71 | 15.78 | 367,222 | -0.34(-2.13%) |
Oct 13, 2022 | 15.68 | 16.30 | 15.52 | 16.13 | 373,811 | +0.18(+1.11%) |
Oct 12, 2022 | 16.09 | 16.10 | 15.82 | 15.95 | 239,004 | -0.12(-0.75%) |
Oct 11, 2022 | 15.81 | 16.22 | 15.73 | 16.07 | 403,221 | +0.27(+1.70%) |
Oct 10, 2022 | 15.76 | 16.04 | 15.75 | 15.80 | 329,782 | +0.16(+1.01%) |
Oct 07, 2022 | 15.94 | 16.04 | 15.57 | 15.65 | 493,451 | -0.58(-3.60%) |
Oct 06, 2022 | 16.15 | 16.50 | 16.14 | 16.23 | 314,807 | -0.05(-0.29%) |
Oct 05, 2022 | 16.10 | 16.32 | 15.96 | 16.28 | 545,616 | -0.07(-0.45%) |
Oct 04, 2022 | 16.12 | 16.62 | 16.12 | 16.35 | 410,720 | +0.40(+2.50%) |
Oct 03, 2022 | 15.66 | 16.04 | 15.50 | 15.95 | 491,754 | +0.56(+3.62%) |
Sep 30, 2022 | 15.35 | 15.73 | 15.35 | 15.39 | 625,489 | +0.08(+0.55%) |
Sep 29, 2022 | 15.33 | 15.33 | 14.88 | 15.31 | 505,133 | -0.25(-1.61%) |
Sep 28, 2022 | 15.07 | 15.71 | 14.95 | 15.56 | 362,071 | +0.68(+4.55%) |
Sep 27, 2022 | 15.18 | 15.31 | 14.67 | 14.88 | 424,012 | +0.00(+0.00%) |
Sep 26, 2022 | 15.04 | 15.09 | 14.74 | 14.88 | 596,953 | -0.22(-1.47%) |
Sep 23, 2022 | 15.34 | 15.48 | 14.99 | 15.11 | 330,637 | -0.51(-3.27%) |
Sep 22, 2022 | 15.91 | 15.96 | 15.52 | 15.62 | 241,771 | -0.35(-2.21%) |
Sep 21, 2022 | 16.45 | 16.54 | 15.97 | 15.97 | 221,490 | -0.27(-1.66%) |
Sep 20, 2022 | 16.21 | 16.33 | 16.04 | 16.24 | 190,109 | -0.12(-0.74%) |
Sep 19, 2022 | 16.12 | 16.50 | 16.12 | 16.36 | 272,104 | +0.11(+0.69%) |
Sep 16, 2022 | 16.03 | 16.28 | 15.84 | 16.25 | 796,066 | +0.11(+0.69%) |
Sep 15, 2022 | 16.45 | 16.59 | 16.11 | 16.14 | 304,434 | -0.41(-2.49%) |
Sep 14, 2022 | 16.49 | 16.57 | 16.31 | 16.55 | 305,973 | +0.03(+0.17%) |
Sep 13, 2022 | 17.14 | 17.14 | 16.37 | 16.52 | 501,050 | -0.84(-4.86%) |
Sep 12, 2022 | 17.28 | 17.37 | 17.13 | 17.37 | 195,254 | +0.23(+1.34%) |
Sep 09, 2022 | 17.16 | 17.22 | 17.05 | 17.14 | 190,829 | +0.16(+0.92%) |
Sep 08, 2022 | 16.78 | 17.03 | 16.61 | 16.98 | 175,052 | +0.05(+0.27%) |
Sep 07, 2022 | 16.67 | 17.00 | 16.65 | 16.94 | 196,564 | +0.29(+1.76%) |
Sep 06, 2022 | 17.19 | 17.20 | 16.47 | 16.64 | 326,605 | -0.49(-2.84%) |
Sep 02, 2022 | 17.32 | 17.43 | 16.97 | 17.13 | 194,916 | +0.03(+0.16%) |