Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.05 | 18.49 | 17.95 | 18.49 | 46,295 | +0.48(+2.68%) |
Nov 29, 2022 | 17.95 | 18.03 | 17.92 | 18.01 | 9,140 | +0.02(+0.11%) |
Nov 28, 2022 | 17.88 | 18.07 | 17.88 | 17.99 | 26,811 | -0.05(-0.30%) |
Nov 25, 2022 | 18.13 | 18.13 | 17.97 | 18.04 | 8,700 | +0.00(+0.01%) |
Nov 23, 2022 | 18.10 | 18.10 | 17.97 | 18.04 | 24,248 | +0.09(+0.50%) |
Nov 22, 2022 | 17.82 | 18.01 | 17.78 | 17.95 | 14,268 | +0.27(+1.53%) |
Nov 21, 2022 | 17.67 | 17.74 | 17.61 | 17.68 | 7,382 | -0.19(-1.06%) |
Nov 18, 2022 | 17.84 | 18.02 | 17.80 | 17.87 | 7,133 | -0.02(-0.08%) |
Nov 17, 2022 | 17.91 | 17.93 | 17.74 | 17.89 | 17,429 | -0.06(-0.36%) |
Nov 16, 2022 | 17.91 | 18.00 | 17.87 | 17.95 | 20,102 | -0.05(-0.28%) |
Nov 15, 2022 | 17.87 | 18.07 | 17.87 | 18.00 | 16,060 | +0.21(+1.21%) |
Nov 14, 2022 | 17.75 | 17.95 | 17.73 | 17.79 | 22,278 | +0.04(+0.20%) |
Nov 11, 2022 | 17.90 | 17.96 | 17.74 | 17.75 | 22,181 | -0.08(-0.45%) |
Nov 10, 2022 | 17.45 | 17.83 | 17.45 | 17.83 | 26,479 | +0.62(+3.60%) |
Nov 09, 2022 | 17.60 | 17.60 | 17.21 | 17.21 | 16,148 | -0.32(-1.83%) |
Nov 08, 2022 | 17.97 | 17.97 | 17.31 | 17.53 | 6,914 | +0.13(+0.76%) |
Nov 07, 2022 | 17.45 | 17.45 | 17.22 | 17.40 | 22,826 | +0.21(+1.20%) |
Nov 04, 2022 | 17.30 | 17.38 | 17.07 | 17.19 | 13,169 | +0.12(+0.69%) |
Nov 03, 2022 | 17.03 | 17.25 | 17.03 | 17.07 | 11,353 | -0.06(-0.36%) |
Nov 02, 2022 | 17.16 | 17.35 | 17.13 | 17.14 | 19,926 | -0.15(-0.90%) |
Nov 01, 2022 | 17.84 | 17.84 | 17.27 | 17.29 | 28,731 | +0.05(+0.29%) |
Oct 31, 2022 | 17.10 | 17.41 | 17.10 | 17.24 | 30,846 | -0.04(-0.25%) |
Oct 28, 2022 | 17.04 | 17.28 | 16.97 | 17.28 | 23,976 | +0.22(+1.31%) |
Oct 27, 2022 | 17.00 | 17.12 | 17.00 | 17.06 | 13,425 | +0.12(+0.73%) |
Oct 26, 2022 | 17.02 | 17.08 | 16.94 | 16.94 | 18,077 | +0.01(+0.08%) |
Oct 25, 2022 | 16.49 | 16.93 | 16.49 | 16.92 | 12,400 | +0.12(+0.70%) |
Oct 24, 2022 | 17.00 | 17.00 | 16.73 | 16.80 | 19,083 | -0.02(-0.09%) |
Oct 21, 2022 | 17.39 | 17.39 | 16.62 | 16.82 | 14,244 | +0.13(+0.81%) |
Oct 20, 2022 | 16.77 | 16.85 | 16.64 | 16.69 | 16,134 | -0.17(-0.99%) |
Oct 19, 2022 | 16.84 | 16.95 | 16.84 | 16.85 | 8,488 | -0.07(-0.43%) |
Oct 18, 2022 | 17.65 | 17.65 | 16.78 | 16.93 | 10,520 | +0.04(+0.25%) |
Oct 17, 2022 | 16.78 | 17.01 | 16.78 | 16.88 | 44,810 | +0.10(+0.61%) |
Oct 14, 2022 | 17.00 | 17.00 | 16.77 | 16.78 | 4,625 | -0.22(-1.29%) |
Oct 13, 2022 | 16.80 | 17.00 | 16.57 | 17.00 | 16,251 | +0.11(+0.65%) |
Oct 12, 2022 | 16.81 | 16.89 | 16.80 | 16.89 | 9,557 | -0.04(-0.24%) |
Oct 11, 2022 | 16.92 | 17.03 | 16.75 | 16.93 | 23,836 | +0.03(+0.19%) |
Oct 10, 2022 | 16.91 | 16.93 | 16.82 | 16.90 | 25,828 | -0.12(-0.72%) |
Oct 07, 2022 | 17.20 | 17.23 | 16.98 | 17.02 | 11,835 | -0.20(-1.16%) |
Oct 06, 2022 | 17.28 | 17.43 | 17.20 | 17.22 | 10,227 | -0.08(-0.46%) |
Oct 05, 2022 | 17.40 | 17.40 | 17.08 | 17.30 | 22,252 | -0.12(-0.69%) |
Oct 04, 2022 | 17.93 | 17.93 | 17.31 | 17.42 | 45,364 | +0.42(+2.50%) |
Oct 03, 2022 | 16.50 | 17.08 | 16.50 | 17.00 | 16,830 | +0.33(+1.95%) |
Sep 30, 2022 | 16.41 | 16.91 | 16.30 | 16.67 | 26,548 | -0.12(-0.74%) |
Sep 29, 2022 | 16.86 | 16.88 | 16.73 | 16.80 | 35,479 | -0.21(-1.26%) |
Sep 28, 2022 | 16.93 | 17.07 | 16.67 | 17.01 | 30,219 | +0.29(+1.73%) |
Sep 27, 2022 | 16.82 | 16.91 | 16.68 | 16.72 | 10,905 | +0.05(+0.29%) |
Sep 26, 2022 | 17.25 | 17.27 | 16.60 | 16.67 | 22,686 | -0.48(-2.78%) |
Sep 23, 2022 | 17.77 | 17.77 | 16.86 | 17.15 | 39,485 | -0.35(-1.97%) |
Sep 22, 2022 | 17.50 | 17.59 | 17.42 | 17.50 | 14,539 | -0.23(-1.29%) |
Sep 21, 2022 | 17.77 | 17.96 | 17.71 | 17.72 | 12,913 | -0.06(-0.33%) |
Sep 20, 2022 | 18.15 | 18.15 | 17.68 | 17.78 | 10,136 | -0.37(-2.02%) |
Sep 19, 2022 | 17.80 | 18.15 | 17.75 | 18.15 | 9,296 | +0.49(+2.77%) |
Sep 16, 2022 | 18.25 | 18.25 | 17.66 | 17.66 | 78,928 | -0.69(-3.76%) |
Sep 15, 2022 | 18.39 | 18.42 | 18.25 | 18.35 | 20,036 | -0.08(-0.46%) |
Sep 14, 2022 | 18.50 | 18.55 | 18.37 | 18.43 | 35,894 | +0.06(+0.35%) |
Sep 13, 2022 | 18.50 | 18.64 | 18.24 | 18.37 | 37,679 | -0.31(-1.64%) |
Sep 12, 2022 | 18.60 | 18.75 | 18.58 | 18.68 | 32,062 | +0.13(+0.69%) |
Sep 09, 2022 | 18.50 | 18.62 | 18.46 | 18.55 | 13,435 | +0.12(+0.68%) |
Sep 08, 2022 | 18.26 | 18.48 | 18.26 | 18.43 | 5,768 | +0.07(+0.35%) |
Sep 07, 2022 | 18.29 | 18.37 | 18.15 | 18.36 | 15,084 | +0.08(+0.43%) |
Sep 06, 2022 | 18.36 | 18.39 | 18.28 | 18.28 | 6,883 | -0.09(-0.48%) |
Sep 02, 2022 | 18.52 | 18.65 | 18.30 | 18.37 | 9,795 | +0.01(+0.05%) |