Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.05 | 17.31 | 16.99 | 17.25 | 1,407,195 | +0.22(+1.27%) |
Nov 29, 2022 | 17.01 | 17.04 | 16.71 | 17.03 | 1,122,588 | +0.17(+1.02%) |
Nov 28, 2022 | 16.96 | 17.02 | 16.85 | 16.86 | 939,442 | -0.10(-0.59%) |
Nov 25, 2022 | 16.89 | 16.97 | 16.86 | 16.96 | 499,702 | +0.10(+0.59%) |
Nov 23, 2022 | 16.79 | 16.89 | 16.77 | 16.86 | 812,455 | +0.15(+0.92%) |
Nov 22, 2022 | 16.55 | 16.73 | 16.55 | 16.71 | 542,021 | +0.23(+1.37%) |
Nov 21, 2022 | 16.50 | 16.56 | 16.43 | 16.48 | 733,714 | +0.00(+0.01%) |
Nov 18, 2022 | 16.55 | 16.59 | 16.38 | 16.48 | 520,269 | -0.04(-0.22%) |
Nov 17, 2022 | 16.46 | 16.56 | 16.43 | 16.52 | 929,907 | -0.18(-1.08%) |
Nov 16, 2022 | 16.63 | 16.74 | 16.61 | 16.69 | 1,451,768 | -0.01(-0.05%) |
Nov 15, 2022 | 16.52 | 16.70 | 16.37 | 16.70 | 5,849,887 | +0.41(+2.53%) |
Nov 14, 2022 | 16.35 | 16.41 | 16.28 | 16.29 | 821,884 | -0.17(-1.04%) |
Nov 11, 2022 | 16.48 | 16.52 | 16.34 | 16.46 | 788,808 | -0.04(-0.27%) |
Nov 10, 2022 | 16.00 | 16.51 | 16.00 | 16.51 | 1,466,345 | +1.00(+6.42%) |
Nov 09, 2022 | 15.72 | 15.88 | 15.47 | 15.51 | 869,640 | -0.31(-1.93%) |
Nov 08, 2022 | 15.64 | 15.90 | 15.64 | 15.82 | 1,270,371 | +0.17(+1.09%) |
Nov 07, 2022 | 15.64 | 15.70 | 15.55 | 15.64 | 802,130 | -0.03(-0.17%) |
Nov 04, 2022 | 15.44 | 15.68 | 15.43 | 15.67 | 1,530,416 | +0.34(+2.22%) |
Nov 03, 2022 | 15.14 | 15.34 | 15.07 | 15.33 | 839,596 | -0.04(-0.23%) |
Nov 02, 2022 | 15.49 | 15.32 | 15.37 | 1,191,199 | -0.16(-1.04%) | |
Nov 01, 2022 | 15.34 | 15.53 | 15.33 | 15.53 | 1,107,346 | +0.39(+2.55%) |
Oct 31, 2022 | 15.37 | 15.37 | 15.07 | 15.14 | 1,334,649 | -0.32(-2.09%) |
Oct 28, 2022 | 15.35 | 15.48 | 15.31 | 15.46 | 656,013 | +0.09(+0.58%) |
Oct 27, 2022 | 15.33 | 15.45 | 15.29 | 15.38 | 888,839 | +0.07(+0.47%) |
Oct 26, 2022 | 15.14 | 15.41 | 15.14 | 15.30 | 787,377 | +0.15(+1.01%) |
Oct 25, 2022 | 14.86 | 15.15 | 14.86 | 15.15 | 1,595,257 | +0.42(+2.86%) |
Oct 24, 2022 | 14.81 | 14.85 | 14.62 | 14.73 | 911,195 | -0.12(-0.83%) |
Oct 21, 2022 | 14.57 | 14.85 | 14.46 | 14.85 | 873,320 | +0.20(+1.34%) |
Oct 20, 2022 | 14.73 | 14.91 | 14.59 | 14.66 | 698,366 | -0.23(-1.56%) |
Oct 19, 2022 | 15.01 | 15.01 | 14.82 | 14.89 | 612,809 | -0.27(-1.77%) |
Oct 18, 2022 | 15.07 | 15.17 | 14.94 | 15.16 | 857,567 | +0.23(+1.56%) |
Oct 17, 2022 | 14.99 | 15.13 | 14.91 | 14.92 | 1,161,305 | +0.06(+0.42%) |
Oct 14, 2022 | 15.14 | 15.17 | 14.83 | 14.86 | 817,325 | -0.12(-0.78%) |
Oct 13, 2022 | 14.79 | 15.15 | 14.69 | 14.98 | 1,280,030 | -0.09(-0.59%) |
Oct 12, 2022 | 15.00 | 15.15 | 15.00 | 15.07 | 680,154 | -0.04(-0.30%) |
Oct 11, 2022 | 15.19 | 15.28 | 15.04 | 15.11 | 7,379,712 | -0.10(-0.65%) |
Oct 10, 2022 | 15.27 | 15.34 | 15.04 | 15.21 | 867,947 | -0.06(-0.41%) |
Oct 07, 2022 | 15.30 | 15.40 | 15.23 | 15.27 | 811,484 | -0.27(-1.72%) |
Oct 06, 2022 | 15.56 | 15.65 | 15.43 | 15.54 | 892,764 | -0.05(-0.34%) |
Oct 05, 2022 | 15.55 | 15.59 | 15.42 | 15.59 | 710,710 | -0.24(-1.52%) |
Oct 04, 2022 | 15.79 | 15.84 | 15.68 | 15.83 | 990,367 | +0.40(+2.60%) |
Oct 03, 2022 | 15.30 | 15.55 | 15.25 | 15.43 | 1,449,523 | +0.31(+2.07%) |
Sep 30, 2022 | 15.15 | 15.32 | 15.06 | 15.12 | 742,409 | +0.00(+0.00%) |
Sep 29, 2022 | 15.22 | 15.25 | 14.97 | 15.12 | 1,230,353 | -0.32(-2.08%) |
Sep 28, 2022 | 15.00 | 15.45 | 15.00 | 15.44 | 1,007,904 | +0.44(+2.91%) |
Sep 27, 2022 | 15.38 | 15.46 | 14.97 | 15.00 | 1,514,104 | -0.31(-2.04%) |
Sep 26, 2022 | 15.58 | 15.63 | 15.27 | 15.32 | 1,387,473 | -0.50(-3.16%) |
Sep 23, 2022 | 16.00 | 16.00 | 15.66 | 15.82 | 1,236,186 | -0.27(-1.66%) |
Sep 22, 2022 | 16.08 | 16.18 | 15.98 | 16.08 | 911,018 | -0.12(-0.72%) |
Sep 21, 2022 | 16.18 | 16.36 | 16.09 | 16.20 | 733,778 | +0.07(+0.44%) |
Sep 20, 2022 | 16.17 | 16.22 | 16.10 | 16.13 | 668,415 | -0.24(-1.47%) |
Sep 19, 2022 | 16.16 | 16.38 | 16.16 | 16.37 | 1,142,768 | +0.12(+0.72%) |
Sep 16, 2022 | 16.25 | 16.37 | 16.23 | 16.25 | 1,466,819 | -0.17(-1.03%) |
Sep 15, 2022 | 16.39 | 16.56 | 16.37 | 16.42 | 607,899 | -0.04(-0.22%) |
Sep 14, 2022 | 16.42 | 16.55 | 16.40 | 16.46 | 560,894 | -0.03(-0.16%) |
Sep 13, 2022 | 16.58 | 16.58 | 16.43 | 16.48 | 444,763 | -0.30(-1.80%) |
Sep 12, 2022 | 16.87 | 16.94 | 16.75 | 16.79 | 513,066 | +0.01(+0.05%) |
Sep 09, 2022 | 16.67 | 16.84 | 16.67 | 16.78 | 992,960 | +0.10(+0.59%) |
Sep 08, 2022 | 16.56 | 16.68 | 16.54 | 16.68 | 1,027,063 | +0.04(+0.21%) |
Sep 07, 2022 | 16.37 | 16.67 | 16.36 | 16.64 | 775,172 | +0.33(+2.01%) |
Sep 06, 2022 | 16.50 | 16.50 | 16.30 | 16.31 | 1,273,239 | -0.22(-1.34%) |
Sep 02, 2022 | 16.55 | 16.74 | 16.42 | 16.54 | 1,327,163 | +0.04(+0.22%) |