Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.43 | 17.54 | 17.29 | 17.54 | 254,589 | +0.21(+1.24%) |
Nov 29, 2022 | 17.33 | 17.41 | 17.31 | 17.32 | 159,715 | +0.09(+0.49%) |
Nov 28, 2022 | 17.33 | 17.34 | 17.23 | 17.24 | 165,817 | -0.12(-0.71%) |
Nov 25, 2022 | 17.34 | 17.39 | 17.33 | 17.36 | 65,939 | +0.02(+0.10%) |
Nov 23, 2022 | 17.20 | 17.37 | 17.20 | 17.34 | 375,129 | +0.10(+0.58%) |
Nov 22, 2022 | 17.28 | 17.30 | 17.21 | 17.25 | 191,926 | +0.02(+0.09%) |
Nov 21, 2022 | 17.28 | 17.29 | 17.16 | 17.23 | 379,552 | -0.09(-0.52%) |
Nov 18, 2022 | 17.40 | 17.42 | 17.31 | 17.32 | 741,268 | -0.13(-0.74%) |
Nov 17, 2022 | 17.44 | 17.45 | 17.39 | 17.45 | 728,802 | -0.12(-0.71%) |
Nov 16, 2022 | 17.61 | 17.64 | 17.54 | 17.57 | 107,395 | -0.04(-0.20%) |
Nov 15, 2022 | 17.58 | 17.69 | 17.52 | 17.61 | 264,359 | +0.06(+0.34%) |
Nov 14, 2022 | 17.47 | 17.58 | 17.47 | 17.55 | 238,949 | +0.04(+0.20%) |
Nov 11, 2022 | 17.44 | 17.52 | 17.39 | 17.52 | 166,235 | +0.12(+0.72%) |
Nov 10, 2022 | 17.23 | 17.39 | 17.21 | 17.39 | 399,865 | +0.50(+2.96%) |
Nov 09, 2022 | 16.97 | 17.06 | 16.87 | 16.89 | 562,360 | -0.08(-0.47%) |
Nov 08, 2022 | 16.61 | 17.01 | 16.60 | 16.97 | 769,805 | +0.37(+2.23%) |
Nov 07, 2022 | 16.62 | 16.66 | 16.59 | 16.60 | 177,971 | -0.06(-0.36%) |
Nov 04, 2022 | 16.50 | 16.66 | 16.47 | 16.66 | 416,955 | +0.49(+3.03%) |
Nov 03, 2022 | 16.04 | 16.18 | 16.03 | 16.17 | 293,401 | -0.04(-0.25%) |
Nov 02, 2022 | 16.40 | 16.21 | 16.21 | 585,618 | -0.13(-0.80%) | |
Nov 01, 2022 | 16.37 | 16.39 | 16.28 | 16.34 | 286,703 | +0.17(+1.05%) |
Oct 31, 2022 | 16.20 | 16.27 | 16.16 | 16.17 | 193,055 | -0.13(-0.80%) |
Oct 28, 2022 | 16.29 | 16.34 | 16.23 | 16.30 | 502,174 | -0.18(-1.09%) |
Oct 27, 2022 | 16.46 | 16.50 | 16.42 | 16.48 | 870,473 | -0.02(-0.12%) |
Oct 26, 2022 | 16.47 | 16.57 | 16.47 | 16.50 | 174,537 | +0.12(+0.73%) |
Oct 25, 2022 | 16.37 | 16.46 | 16.37 | 16.38 | 504,275 | +0.03(+0.18%) |
Oct 24, 2022 | 16.33 | 16.38 | 16.30 | 16.35 | 167,624 | -0.05(-0.34%) |
Oct 21, 2022 | 16.17 | 16.42 | 16.17 | 16.41 | 637,924 | +0.30(+1.83%) |
Oct 20, 2022 | 16.16 | 16.30 | 16.11 | 16.11 | 135,867 | -0.03(-0.19%) |
Oct 19, 2022 | 16.19 | 16.22 | 16.13 | 16.14 | 169,514 | -0.22(-1.34%) |
Oct 18, 2022 | 16.39 | 16.40 | 16.31 | 16.36 | 148,459 | +0.03(+0.18%) |
Oct 17, 2022 | 16.48 | 16.53 | 16.32 | 16.33 | 181,095 | +0.06(+0.37%) |
Oct 14, 2022 | 16.39 | 16.41 | 16.25 | 16.27 | 223,695 | -0.21(-1.27%) |
Oct 13, 2022 | 16.33 | 16.57 | 16.28 | 16.48 | 570,985 | -0.11(-0.66%) |
Oct 12, 2022 | 16.54 | 16.62 | 16.53 | 16.59 | 110,848 | +0.07(+0.45%) |
Oct 11, 2022 | 16.54 | 16.68 | 16.49 | 16.52 | 302,450 | -0.02(-0.09%) |
Oct 10, 2022 | 16.58 | 16.63 | 16.50 | 16.53 | 253,748 | -0.27(-1.61%) |
Oct 07, 2022 | 16.86 | 16.91 | 16.79 | 16.80 | 185,538 | -0.18(-1.09%) |
Oct 06, 2022 | 16.96 | 17.01 | 16.91 | 16.98 | 353,841 | -0.02(-0.09%) |
Oct 05, 2022 | 16.95 | 17.03 | 16.86 | 17.00 | 215,033 | -0.10(-0.58%) |
Oct 04, 2022 | 16.93 | 17.14 | 16.91 | 17.10 | 1,292,483 | +0.25(+1.48%) |
Oct 03, 2022 | 16.53 | 16.86 | 16.52 | 16.85 | 459,251 | +0.38(+2.31%) |
Sep 30, 2022 | 16.50 | 16.60 | 16.45 | 16.47 | 340,869 | +0.01(+0.06%) |
Sep 29, 2022 | 16.41 | 16.49 | 16.30 | 16.46 | 3,136,297 | +0.01(+0.06%) |
Sep 28, 2022 | 16.30 | 16.48 | 16.28 | 16.45 | 3,345,020 | +0.33(+2.05%) |
Sep 27, 2022 | 16.19 | 16.24 | 16.12 | 16.12 | 2,254,528 | +0.03(+0.16%) |
Sep 26, 2022 | 16.30 | 16.34 | 16.07 | 16.09 | 2,835,999 | -0.20(-1.20%) |
Sep 23, 2022 | 16.37 | 16.38 | 16.25 | 16.29 | 2,138,040 | -0.27(-1.63%) |
Sep 22, 2022 | 16.62 | 16.65 | 16.53 | 16.56 | 2,364,745 | -0.02(-0.12%) |
Sep 21, 2022 | 16.59 | 16.73 | 16.39 | 16.58 | 2,844,111 | +0.08(+0.48%) |
Sep 20, 2022 | 16.51 | 16.52 | 16.45 | 16.50 | 1,657,606 | -0.10(-0.60%) |
Sep 19, 2022 | 16.47 | 16.60 | 16.47 | 16.60 | 1,751,231 | +0.01(+0.06%) |
Sep 16, 2022 | 16.45 | 16.65 | 16.43 | 16.59 | 1,319,532 | +0.10(+0.61%) |
Sep 15, 2022 | 16.67 | 16.75 | 16.45 | 16.49 | 1,901,552 | -0.31(-1.85%) |
Sep 14, 2022 | 16.88 | 16.91 | 16.79 | 16.80 | 1,346,981 | -0.08(-0.47%) |
Sep 13, 2022 | 16.86 | 16.95 | 16.86 | 16.88 | 1,288,923 | -0.21(-1.23%) |
Sep 12, 2022 | 17.13 | 17.20 | 17.08 | 17.09 | 1,511,785 | +0.09(+0.53%) |
Sep 09, 2022 | 16.99 | 17.05 | 16.96 | 17.00 | 1,224,717 | +0.08(+0.47%) |
Sep 08, 2022 | 16.97 | 17.00 | 16.88 | 16.92 | 1,943,266 | -0.10(-0.59%) |
Sep 07, 2022 | 16.83 | 17.04 | 16.82 | 17.02 | 1,585,989 | +0.17(+1.01%) |
Sep 06, 2022 | 16.94 | 16.96 | 16.84 | 16.85 | 1,267,091 | -0.09(-0.53%) |
Sep 02, 2022 | 16.95 | 17.03 | 16.93 | 16.94 | 1,819,309 | +0.14(+0.83%) |