Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.43 | 16.62 | 16.38 | 16.61 | 469,297 | +0.20(+1.20%) |
Nov 29, 2022 | 16.40 | 16.45 | 16.39 | 16.42 | 242,973 | -0.05(-0.29%) |
Nov 28, 2022 | 16.51 | 16.53 | 16.43 | 16.46 | 343,534 | -0.08(-0.51%) |
Nov 25, 2022 | 16.48 | 16.57 | 16.48 | 16.55 | 63,651 | +0.04(+0.23%) |
Nov 23, 2022 | 16.41 | 16.53 | 16.41 | 16.51 | 309,247 | +0.12(+0.75%) |
Nov 22, 2022 | 16.33 | 16.39 | 16.30 | 16.39 | 252,721 | +0.09(+0.58%) |
Nov 21, 2022 | 16.33 | 16.34 | 16.27 | 16.29 | 128,329 | +0.02(+0.12%) |
Nov 18, 2022 | 16.32 | 16.32 | 16.27 | 16.28 | 166,474 | -0.02(-0.12%) |
Nov 17, 2022 | 16.25 | 16.31 | 16.25 | 16.29 | 288,775 | -0.11(-0.69%) |
Nov 16, 2022 | 16.38 | 16.43 | 16.32 | 16.41 | 253,439 | +0.07(+0.43%) |
Nov 15, 2022 | 16.33 | 16.34 | 16.26 | 16.34 | 234,959 | +0.15(+0.90%) |
Nov 14, 2022 | 16.23 | 16.23 | 16.16 | 16.19 | 213,335 | -0.05(-0.29%) |
Nov 11, 2022 | 16.22 | 16.25 | 16.20 | 16.24 | 539,854 | +0.04(+0.23%) |
Nov 10, 2022 | 15.99 | 16.20 | 15.99 | 16.20 | 450,172 | +0.52(+3.30%) |
Nov 09, 2022 | 15.74 | 15.78 | 15.68 | 15.68 | 237,685 | -0.08(-0.54%) |
Nov 08, 2022 | 15.73 | 15.80 | 15.72 | 15.77 | 375,654 | +0.04(+0.24%) |
Nov 07, 2022 | 15.78 | 15.79 | 15.69 | 15.73 | 672,178 | -0.01(-0.06%) |
Nov 04, 2022 | 15.73 | 15.77 | 15.66 | 15.74 | 730,823 | +0.09(+0.60%) |
Nov 03, 2022 | 15.55 | 15.67 | 15.54 | 15.65 | 554,499 | -0.09(-0.60%) |
Nov 02, 2022 | 15.82 | 15.92 | 15.72 | 15.74 | 163,600 | -0.08(-0.53%) |
Nov 01, 2022 | 15.87 | 15.88 | 15.74 | 15.82 | 499,349 | +0.08(+0.50%) |
Oct 31, 2022 | 15.80 | 15.82 | 15.70 | 15.75 | 247,773 | -0.15(-0.94%) |
Oct 28, 2022 | 15.81 | 15.91 | 15.81 | 15.90 | 283,648 | +0.04(+0.24%) |
Oct 27, 2022 | 15.80 | 15.88 | 15.77 | 15.86 | 138,597 | +0.12(+0.77%) |
Oct 26, 2022 | 15.69 | 15.81 | 15.69 | 15.74 | 520,136 | +0.08(+0.54%) |
Oct 25, 2022 | 15.53 | 15.67 | 15.50 | 15.65 | 368,176 | +0.21(+1.33%) |
Oct 24, 2022 | 15.47 | 15.49 | 15.40 | 15.45 | 296,374 | +0.00(+0.00%) |
Oct 21, 2022 | 15.29 | 15.47 | 15.26 | 15.45 | 169,907 | +0.08(+0.49%) |
Oct 20, 2022 | 15.46 | 15.53 | 15.34 | 15.37 | 157,583 | -0.09(-0.61%) |
Oct 19, 2022 | 15.51 | 15.55 | 15.46 | 15.47 | 114,766 | -0.16(-1.02%) |
Oct 18, 2022 | 15.65 | 15.67 | 15.58 | 15.62 | 209,836 | +0.06(+0.36%) |
Oct 17, 2022 | 15.60 | 15.63 | 15.55 | 15.57 | 228,181 | +0.09(+0.61%) |
Oct 14, 2022 | 15.64 | 15.66 | 15.46 | 15.47 | 102,953 | -0.09(-0.60%) |
Oct 13, 2022 | 15.33 | 15.61 | 15.32 | 15.57 | 290,140 | -0.01(-0.06%) |
Oct 12, 2022 | 15.53 | 15.59 | 15.52 | 15.58 | 334,464 | +0.02(+0.12%) |
Oct 11, 2022 | 15.57 | 15.64 | 15.51 | 15.56 | 233,213 | +0.02(+0.12%) |
Oct 10, 2022 | 15.66 | 15.67 | 15.53 | 15.54 | 217,017 | -0.11(-0.72%) |
Oct 07, 2022 | 15.72 | 15.73 | 15.65 | 15.65 | 189,603 | -0.17(-1.07%) |
Oct 06, 2022 | 15.89 | 15.90 | 15.81 | 15.82 | 209,632 | -0.09(-0.59%) |
Oct 05, 2022 | 15.90 | 15.94 | 15.83 | 15.92 | 221,984 | -0.11(-0.70%) |
Oct 04, 2022 | 15.96 | 16.06 | 15.96 | 16.03 | 323,887 | +0.20(+1.27%) |
Oct 03, 2022 | 15.77 | 15.90 | 15.77 | 15.83 | 583,472 | +0.19(+1.23%) |
Sep 30, 2022 | 15.70 | 15.75 | 15.61 | 15.63 | 149,287 | -0.05(-0.30%) |
Sep 29, 2022 | 15.67 | 15.70 | 15.58 | 15.68 | 236,754 | -0.08(-0.53%) |
Sep 28, 2022 | 15.59 | 15.77 | 15.56 | 15.76 | 507,795 | +0.30(+1.93%) |
Sep 27, 2022 | 15.61 | 15.64 | 15.44 | 15.47 | 346,987 | -0.12(-0.78%) |
Sep 26, 2022 | 15.76 | 15.78 | 15.55 | 15.59 | 274,288 | -0.30(-1.88%) |
Sep 23, 2022 | 15.92 | 15.93 | 15.84 | 15.89 | 772,695 | -0.13(-0.82%) |
Sep 22, 2022 | 16.09 | 16.09 | 15.95 | 16.02 | 265,593 | -0.17(-1.06%) |
Sep 21, 2022 | 16.19 | 16.24 | 16.11 | 16.19 | 141,444 | +0.02(+0.14%) |
Sep 20, 2022 | 16.19 | 16.20 | 16.15 | 16.17 | 159,207 | -0.13(-0.77%) |
Sep 19, 2022 | 16.24 | 16.31 | 16.23 | 16.29 | 464,265 | +0.00(+0.03%) |
Sep 16, 2022 | 16.22 | 16.30 | 16.22 | 16.29 | 709,074 | -0.02(-0.11%) |
Sep 15, 2022 | 16.35 | 16.41 | 16.31 | 16.31 | 1,141,915 | -0.07(-0.46%) |
Sep 14, 2022 | 16.38 | 16.44 | 16.36 | 16.38 | 200,788 | -0.01(-0.06%) |
Sep 13, 2022 | 16.41 | 16.48 | 16.38 | 16.39 | 208,985 | -0.20(-1.18%) |
Sep 12, 2022 | 16.67 | 16.68 | 16.56 | 16.59 | 332,085 | +0.00(+0.00%) |
Sep 09, 2022 | 16.61 | 16.65 | 16.58 | 16.59 | 244,004 | +0.05(+0.28%) |
Sep 08, 2022 | 16.51 | 16.56 | 16.51 | 16.54 | 185,233 | +0.00(+0.03%) |
Sep 07, 2022 | 16.41 | 16.54 | 16.40 | 16.54 | 170,454 | +0.14(+0.83%) |
Sep 06, 2022 | 16.48 | 16.48 | 16.38 | 16.40 | 186,793 | -0.13(-0.79%) |
Sep 02, 2022 | 16.54 | 16.60 | 16.51 | 16.53 | 264,731 | +0.07(+0.40%) |