Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.41 | 17.62 | 17.39 | 17.61 | 558,760 | +0.20(+1.14%) |
Nov 29, 2022 | 17.42 | 17.44 | 17.39 | 17.41 | 544,796 | -0.04(-0.22%) |
Nov 28, 2022 | 17.46 | 17.48 | 17.42 | 17.45 | 312,420 | -0.02(-0.11%) |
Nov 25, 2022 | 17.47 | 17.48 | 17.46 | 17.47 | 128,988 | -0.01(-0.05%) |
Nov 23, 2022 | 17.42 | 17.47 | 17.42 | 17.47 | 528,912 | +0.06(+0.32%) |
Nov 22, 2022 | 17.43 | 17.45 | 17.40 | 17.42 | 548,870 | +0.03(+0.16%) |
Nov 21, 2022 | 17.35 | 17.39 | 17.32 | 17.39 | 627,456 | +0.08(+0.44%) |
Nov 18, 2022 | 17.36 | 17.38 | 17.30 | 17.31 | 995,872 | -0.08(-0.43%) |
Nov 17, 2022 | 17.43 | 17.44 | 17.37 | 17.39 | 572,564 | -0.09(-0.54%) |
Nov 16, 2022 | 17.48 | 17.50 | 17.46 | 17.48 | 697,390 | +0.04(+0.22%) |
Nov 15, 2022 | 17.42 | 17.47 | 17.42 | 17.45 | 276,560 | +0.06(+0.33%) |
Nov 14, 2022 | 17.45 | 17.47 | 17.38 | 17.39 | 308,201 | -0.09(-0.54%) |
Nov 11, 2022 | 17.48 | 17.49 | 17.45 | 17.48 | 199,516 | +0.00(+0.00%) |
Nov 10, 2022 | 17.38 | 17.50 | 17.38 | 17.48 | 425,298 | +0.19(+1.09%) |
Nov 09, 2022 | 17.30 | 17.34 | 17.26 | 17.30 | 461,086 | -0.02(-0.11%) |
Nov 08, 2022 | 17.31 | 17.34 | 17.30 | 17.31 | 264,735 | +0.01(+0.05%) |
Nov 07, 2022 | 17.30 | 17.31 | 17.29 | 17.30 | 282,167 | +0.03(+0.16%) |
Nov 04, 2022 | 17.24 | 17.30 | 17.23 | 17.28 | 355,379 | +0.06(+0.33%) |
Nov 03, 2022 | 17.23 | 17.28 | 17.21 | 17.22 | 420,033 | -0.15(-0.87%) |
Nov 02, 2022 | 17.40 | 17.33 | 17.37 | 856,621 | -0.02(-0.11%) | |
Nov 01, 2022 | 17.47 | 17.48 | 17.36 | 17.39 | 983,164 | +0.00(+0.00%) |
Oct 31, 2022 | 17.39 | 17.42 | 17.36 | 17.39 | 950,963 | -0.03(-0.16%) |
Oct 28, 2022 | 17.45 | 17.47 | 17.40 | 17.42 | 1,594,976 | -0.04(-0.22%) |
Oct 27, 2022 | 17.43 | 17.47 | 17.41 | 17.46 | 3,289,983 | +0.09(+0.54%) |
Oct 26, 2022 | 17.37 | 17.44 | 17.34 | 17.36 | 894,655 | -0.01(-0.05%) |
Oct 25, 2022 | 17.38 | 17.42 | 17.36 | 17.37 | 412,359 | +0.03(+0.16%) |
Oct 24, 2022 | 17.33 | 17.37 | 17.31 | 17.34 | 219,548 | +0.03(+0.16%) |
Oct 21, 2022 | 17.27 | 17.34 | 17.24 | 17.31 | 392,625 | +0.08(+0.49%) |
Oct 20, 2022 | 17.23 | 17.29 | 17.21 | 17.23 | 289,337 | -0.01(-0.05%) |
Oct 19, 2022 | 17.25 | 17.27 | 17.22 | 17.24 | 244,215 | -0.08(-0.44%) |
Oct 18, 2022 | 17.37 | 17.39 | 17.30 | 17.31 | 403,595 | -0.03(-0.16%) |
Oct 17, 2022 | 17.37 | 17.40 | 17.33 | 17.34 | 906,129 | +0.04(+0.22%) |
Oct 14, 2022 | 17.35 | 17.35 | 17.26 | 17.30 | 316,167 | -0.01(-0.05%) |
Oct 13, 2022 | 17.18 | 17.33 | 17.18 | 17.31 | 450,262 | +0.00(+0.00%) |
Oct 12, 2022 | 17.31 | 17.34 | 17.28 | 17.31 | 408,341 | +0.00(+0.00%) |
Oct 11, 2022 | 17.30 | 17.35 | 17.29 | 17.31 | 788,837 | +0.06(+0.33%) |
Oct 10, 2022 | 17.30 | 17.31 | 17.24 | 17.26 | 572,516 | -0.05(-0.27%) |
Oct 07, 2022 | 17.29 | 17.35 | 17.27 | 17.30 | 449,821 | +0.00(+0.00%) |
Oct 06, 2022 | 17.36 | 17.36 | 17.30 | 17.30 | 541,677 | -0.04(-0.22%) |
Oct 05, 2022 | 17.41 | 17.41 | 17.32 | 17.34 | 230,678 | -0.09(-0.54%) |
Oct 04, 2022 | 17.47 | 17.49 | 17.43 | 17.44 | 734,310 | +0.06(+0.33%) |
Oct 03, 2022 | 17.28 | 17.42 | 17.28 | 17.38 | 728,907 | +0.20(+1.15%) |
Sep 30, 2022 | 17.25 | 17.29 | 17.16 | 17.18 | 1,407,655 | -0.08(-0.49%) |
Sep 29, 2022 | 17.38 | 17.38 | 17.27 | 17.27 | 502,086 | -0.20(-1.13%) |
Sep 28, 2022 | 17.32 | 17.47 | 17.29 | 17.47 | 513,543 | +0.25(+1.42%) |
Sep 27, 2022 | 17.31 | 17.31 | 17.20 | 17.22 | 449,846 | -0.03(-0.16%) |
Sep 26, 2022 | 17.44 | 17.45 | 17.23 | 17.25 | 991,088 | -0.21(-1.19%) |
Sep 23, 2022 | 17.47 | 17.50 | 17.44 | 17.46 | 2,773,523 | -0.08(-0.43%) |
Sep 22, 2022 | 17.65 | 17.65 | 17.53 | 17.53 | 395,870 | -0.16(-0.91%) |
Sep 21, 2022 | 17.70 | 17.74 | 17.61 | 17.69 | 526,974 | +0.01(+0.05%) |
Sep 20, 2022 | 17.66 | 17.70 | 17.66 | 17.68 | 227,744 | -0.03(-0.16%) |
Sep 19, 2022 | 17.73 | 17.75 | 17.69 | 17.71 | 271,193 | -0.08(-0.48%) |
Sep 16, 2022 | 17.82 | 17.84 | 17.79 | 17.80 | 377,607 | -0.03(-0.16%) |
Sep 15, 2022 | 17.88 | 17.90 | 17.82 | 17.82 | 193,101 | -0.08(-0.47%) |
Sep 14, 2022 | 17.88 | 17.94 | 17.88 | 17.91 | 487,961 | +0.03(+0.16%) |
Sep 13, 2022 | 17.85 | 17.90 | 17.85 | 17.88 | 413,974 | -0.06(-0.32%) |
Sep 12, 2022 | 17.97 | 17.99 | 17.92 | 17.94 | 640,107 | -0.03(-0.16%) |
Sep 09, 2022 | 17.97 | 17.98 | 17.94 | 17.97 | 1,004,497 | +0.01(+0.05%) |
Sep 08, 2022 | 17.99 | 18.00 | 17.94 | 17.96 | 504,411 | -0.06(-0.31%) |
Sep 07, 2022 | 18.01 | 18.02 | 17.98 | 18.01 | 525,545 | +0.02(+0.11%) |
Sep 06, 2022 | 18.06 | 18.06 | 17.97 | 17.99 | 592,722 | -0.08(-0.47%) |
Sep 02, 2022 | 18.09 | 18.12 | 18.05 | 18.08 | 2,928,634 | +0.08(+0.42%) |