Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.57 | 17.68 | 17.44 | 17.66 | 617,633 | +0.20(+1.12%) |
Nov 29, 2022 | 17.47 | 17.55 | 17.45 | 17.46 | 43,534 | +0.07(+0.43%) |
Nov 28, 2022 | 17.49 | 17.49 | 17.38 | 17.39 | 98,262 | -0.12(-0.71%) |
Nov 25, 2022 | 17.48 | 17.54 | 17.48 | 17.52 | 3,523,509 | +0.02(+0.09%) |
Nov 23, 2022 | 17.34 | 17.51 | 17.34 | 17.50 | 318,051 | +0.11(+0.63%) |
Nov 22, 2022 | 17.41 | 17.44 | 17.36 | 17.39 | 496,723 | +0.02(+0.09%) |
Nov 21, 2022 | 17.43 | 17.43 | 17.31 | 17.38 | 61,154 | -0.09(-0.49%) |
Nov 18, 2022 | 17.53 | 17.56 | 17.46 | 17.46 | 156,139 | -0.14(-0.80%) |
Nov 17, 2022 | 17.59 | 17.60 | 17.54 | 17.60 | 187,031 | -0.13(-0.73%) |
Nov 16, 2022 | 17.76 | 17.77 | 17.69 | 17.73 | 188,707 | -0.04(-0.23%) |
Nov 15, 2022 | 17.75 | 17.84 | 17.66 | 17.77 | 196,390 | +0.08(+0.45%) |
Nov 14, 2022 | 17.63 | 17.73 | 17.62 | 17.69 | 181,433 | +0.02(+0.11%) |
Nov 11, 2022 | 17.59 | 17.67 | 17.54 | 17.67 | 1,519,138 | +0.14(+0.80%) |
Nov 10, 2022 | 17.39 | 17.54 | 17.35 | 17.53 | 195,309 | +0.51(+3.00%) |
Nov 09, 2022 | 17.10 | 17.20 | 17.01 | 17.02 | 151,603 | -0.08(-0.47%) |
Nov 08, 2022 | 16.75 | 17.15 | 16.74 | 17.10 | 469,049 | +0.38(+2.24%) |
Nov 07, 2022 | 16.77 | 16.80 | 16.72 | 16.73 | 249,016 | -0.06(-0.39%) |
Nov 04, 2022 | 16.64 | 16.80 | 16.61 | 16.79 | 98,439 | +0.50(+3.07%) |
Nov 03, 2022 | 16.17 | 16.30 | 16.17 | 16.29 | 72,170 | -0.07(-0.40%) |
Nov 02, 2022 | 16.54 | 16.34 | 16.36 | 234,229 | -0.11(-0.67%) | |
Nov 01, 2022 | 16.50 | 16.52 | 16.42 | 16.46 | 56,664 | +0.16(+1.01%) |
Oct 31, 2022 | 16.34 | 16.40 | 16.30 | 16.30 | 759,276 | -0.13(-0.79%) |
Oct 28, 2022 | 16.42 | 16.48 | 16.37 | 16.43 | 355,556 | -0.18(-1.08%) |
Oct 27, 2022 | 16.61 | 16.63 | 16.55 | 16.61 | 157,555 | -0.02(-0.12%) |
Oct 26, 2022 | 16.62 | 16.70 | 16.62 | 16.63 | 164,440 | +0.10(+0.60%) |
Oct 25, 2022 | 16.51 | 16.59 | 16.51 | 16.53 | 273,506 | +0.05(+0.30%) |
Oct 24, 2022 | 16.47 | 16.52 | 16.43 | 16.48 | 538,635 | -0.05(-0.30%) |
Oct 21, 2022 | 16.30 | 16.55 | 16.30 | 16.53 | 254,706 | +0.27(+1.66%) |
Oct 20, 2022 | 16.30 | 16.44 | 16.24 | 16.26 | 26,228 | -0.03(-0.18%) |
Oct 19, 2022 | 16.33 | 16.34 | 16.26 | 16.29 | 48,589 | -0.21(-1.27%) |
Oct 18, 2022 | 16.54 | 16.54 | 16.45 | 16.50 | 381,159 | +0.04(+0.24%) |
Oct 17, 2022 | 16.64 | 16.64 | 16.45 | 16.46 | 32,402 | +0.04(+0.24%) |
Oct 14, 2022 | 16.52 | 16.53 | 16.39 | 16.42 | 83,616 | -0.20(-1.23%) |
Oct 13, 2022 | 16.47 | 16.70 | 16.42 | 16.62 | 161,809 | -0.11(-0.66%) |
Oct 12, 2022 | 16.68 | 16.75 | 16.66 | 16.73 | 103,995 | +0.09(+0.54%) |
Oct 11, 2022 | 16.68 | 16.81 | 16.63 | 16.64 | 392,335 | -0.03(-0.18%) |
Oct 10, 2022 | 16.74 | 16.75 | 16.65 | 16.68 | 17,000 | -0.26(-1.54%) |
Oct 07, 2022 | 16.99 | 17.05 | 16.92 | 16.93 | 40,297 | -0.19(-1.11%) |
Oct 06, 2022 | 17.11 | 17.13 | 17.06 | 17.12 | 43,065 | -0.02(-0.14%) |
Oct 05, 2022 | 17.09 | 17.16 | 16.99 | 17.15 | 38,544 | -0.08(-0.46%) |
Oct 04, 2022 | 17.09 | 17.27 | 17.09 | 17.23 | 66,685 | +0.24(+1.43%) |
Oct 03, 2022 | 16.68 | 16.99 | 16.66 | 16.99 | 68,824 | +0.40(+2.38%) |
Sep 30, 2022 | 16.65 | 16.73 | 16.58 | 16.59 | 124,284 | -0.01(-0.05%) |
Sep 29, 2022 | 16.55 | 16.63 | 16.46 | 16.60 | 101,086 | +0.00(+0.02%) |
Sep 28, 2022 | 16.42 | 16.61 | 16.42 | 16.59 | 31,903 | +0.34(+2.09%) |
Sep 27, 2022 | 16.34 | 16.36 | 16.25 | 16.25 | 33,307 | +0.02(+0.15%) |
Sep 26, 2022 | 16.45 | 16.45 | 16.20 | 16.23 | 90,279 | -0.18(-1.13%) |
Sep 23, 2022 | 16.52 | 16.52 | 16.38 | 16.42 | 77,052 | -0.27(-1.65%) |
Sep 22, 2022 | 16.70 | 16.74 | 16.67 | 16.69 | 44,889 | -0.02(-0.12%) |
Sep 21, 2022 | 16.74 | 16.85 | 16.54 | 16.71 | 83,751 | +0.08(+0.46%) |
Sep 20, 2022 | 16.64 | 16.65 | 16.58 | 16.63 | 53,859 | -0.09(-0.52%) |
Sep 19, 2022 | 16.61 | 16.73 | 16.61 | 16.72 | 73,896 | -0.00(-0.01%) |
Sep 16, 2022 | 16.58 | 16.79 | 16.57 | 16.72 | 85,233 | +0.11(+0.64%) |
Sep 15, 2022 | 16.82 | 16.88 | 16.59 | 16.62 | 150,702 | -0.32(-1.91%) |
Sep 14, 2022 | 17.04 | 17.05 | 16.92 | 16.94 | 22,144 | -0.08(-0.47%) |
Sep 13, 2022 | 17.01 | 17.07 | 16.99 | 17.02 | 68,445 | -0.21(-1.22%) |
Sep 12, 2022 | 17.28 | 17.33 | 17.23 | 17.23 | 108,306 | +0.09(+0.53%) |
Sep 09, 2022 | 17.14 | 17.18 | 17.11 | 17.14 | 34,744 | +0.09(+0.50%) |
Sep 08, 2022 | 17.12 | 17.12 | 17.02 | 17.05 | 419,251 | -0.10(-0.59%) |
Sep 07, 2022 | 17.00 | 17.16 | 17.00 | 17.16 | 7,555 | +0.18(+1.04%) |
Sep 06, 2022 | 17.08 | 17.08 | 16.98 | 16.98 | 171,101 | -0.11(-0.64%) |
Sep 02, 2022 | 17.10 | 17.16 | 17.07 | 17.09 | 39,583 | +0.15(+0.90%) |