Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.66 | 17.84 | 17.46 | 17.81 | 344,754 | +0.20(+1.13%) |
Nov 29, 2022 | 17.56 | 17.66 | 17.51 | 17.61 | 333,100 | +0.10(+0.57%) |
Nov 28, 2022 | 17.64 | 17.71 | 17.48 | 17.51 | 404,434 | -0.25(-1.40%) |
Nov 25, 2022 | 17.69 | 17.84 | 17.66 | 17.76 | 95,475 | +0.05(+0.28%) |
Nov 23, 2022 | 17.86 | 17.93 | 17.70 | 17.71 | 265,121 | -0.15(-0.83%) |
Nov 22, 2022 | 17.81 | 17.86 | 17.70 | 17.86 | 415,831 | +0.12(+0.70%) |
Nov 21, 2022 | 17.76 | 17.76 | 17.60 | 17.74 | 366,173 | +0.02(+0.14%) |
Nov 18, 2022 | 17.69 | 17.79 | 17.44 | 17.71 | 249,943 | +0.10(+0.56%) |
Nov 17, 2022 | 17.59 | 17.66 | 17.34 | 17.61 | 326,501 | +0.00(+0.00%) |
Nov 16, 2022 | 17.36 | 17.79 | 17.26 | 17.61 | 768,959 | +0.35(+2.01%) |
Nov 15, 2022 | 17.02 | 17.36 | 16.79 | 17.26 | 453,694 | +0.84(+5.14%) |
Nov 14, 2022 | 16.40 | 16.52 | 16.35 | 16.42 | 205,848 | -0.10(-0.60%) |
Nov 11, 2022 | 16.52 | 16.77 | 16.45 | 16.52 | 174,743 | +0.10(+0.60%) |
Nov 10, 2022 | 16.67 | 16.79 | 16.31 | 16.42 | 292,983 | +0.07(+0.46%) |
Nov 09, 2022 | 16.64 | 16.84 | 16.31 | 16.35 | 351,787 | -0.32(-1.93%) |
Nov 08, 2022 | 16.92 | 16.97 | 16.57 | 16.67 | 206,306 | -0.22(-1.32%) |
Nov 07, 2022 | 16.82 | 16.95 | 16.73 | 16.89 | 348,672 | +0.12(+0.74%) |
Nov 04, 2022 | 16.69 | 17.09 | 16.59 | 16.77 | 316,194 | +0.27(+1.65%) |
Nov 03, 2022 | 16.20 | 16.50 | 16.19 | 16.50 | 210,483 | +0.12(+0.76%) |
Nov 02, 2022 | 16.42 | 16.68 | 16.28 | 16.37 | 195,314 | -0.15(-0.90%) |
Nov 01, 2022 | 16.52 | 16.62 | 16.37 | 16.52 | 142,787 | +0.15(+0.91%) |
Oct 31, 2022 | 16.47 | 16.52 | 16.32 | 16.37 | 197,494 | -0.12(-0.75%) |
Oct 28, 2022 | 16.32 | 16.51 | 16.27 | 16.50 | 169,460 | +0.22(+1.37%) |
Oct 27, 2022 | 16.40 | 16.45 | 16.17 | 16.27 | 178,283 | +0.00(+0.00%) |
Oct 26, 2022 | 16.52 | 16.57 | 16.25 | 16.27 | 234,086 | -0.12(-0.76%) |
Oct 25, 2022 | 15.83 | 16.50 | 15.78 | 16.40 | 330,324 | +0.57(+3.61%) |
Oct 24, 2022 | 15.60 | 15.83 | 15.58 | 15.83 | 270,845 | +0.35(+2.24%) |
Oct 21, 2022 | 15.48 | 15.55 | 15.30 | 15.48 | 215,158 | -0.02(-0.16%) |
Oct 20, 2022 | 15.58 | 15.75 | 15.44 | 15.50 | 215,370 | -0.07(-0.48%) |
Oct 19, 2022 | 15.65 | 15.79 | 15.43 | 15.58 | 174,728 | -0.17(-1.10%) |
Oct 18, 2022 | 15.88 | 16.05 | 15.63 | 15.75 | 270,553 | +0.02(+0.16%) |
Oct 17, 2022 | 15.68 | 15.93 | 15.56 | 15.73 | 308,454 | +0.25(+1.60%) |
Oct 14, 2022 | 15.53 | 15.68 | 15.38 | 15.48 | 312,937 | +0.05(+0.32%) |
Oct 13, 2022 | 14.93 | 15.53 | 14.73 | 15.43 | 392,568 | +0.35(+2.30%) |
Oct 12, 2022 | 15.08 | 15.19 | 14.81 | 15.08 | 273,119 | +0.07(+0.50%) |
Oct 11, 2022 | 14.91 | 15.18 | 14.71 | 15.01 | 399,332 | +0.10(+0.67%) |
Oct 10, 2022 | 15.23 | 15.29 | 14.91 | 14.91 | 218,847 | -0.32(-2.12%) |
Oct 07, 2022 | 15.38 | 15.45 | 15.17 | 15.23 | 197,901 | -0.17(-1.13%) |
Oct 06, 2022 | 15.60 | 15.73 | 15.38 | 15.40 | 218,843 | -0.25(-1.59%) |
Oct 05, 2022 | 15.80 | 15.84 | 15.43 | 15.65 | 271,672 | -0.35(-2.17%) |
Oct 04, 2022 | 15.23 | 16.00 | 15.18 | 16.00 | 410,421 | +0.97(+6.44%) |
Oct 03, 2022 | 14.98 | 15.18 | 14.55 | 15.03 | 476,170 | +0.15(+1.00%) |
Sep 30, 2022 | 14.98 | 15.21 | 14.87 | 14.88 | 467,488 | +0.15(+1.01%) |
Sep 29, 2022 | 15.01 | 15.01 | 14.56 | 14.73 | 510,212 | -0.42(-2.78%) |
Sep 28, 2022 | 14.91 | 15.23 | 14.78 | 15.16 | 341,051 | +0.25(+1.66%) |
Sep 27, 2022 | 14.83 | 15.26 | 14.81 | 14.91 | 463,284 | +0.15(+1.01%) |
Sep 26, 2022 | 15.01 | 15.17 | 14.68 | 14.76 | 836,786 | -0.32(-2.14%) |
Sep 23, 2022 | 15.38 | 15.40 | 15.03 | 15.08 | 431,577 | -0.45(-2.88%) |
Sep 22, 2022 | 16.02 | 16.02 | 15.50 | 15.53 | 319,506 | -0.50(-3.10%) |
Sep 21, 2022 | 16.05 | 16.24 | 16.00 | 16.02 | 258,983 | +0.00(+0.00%) |
Sep 20, 2022 | 16.25 | 16.28 | 16.02 | 16.02 | 215,919 | -0.25(-1.52%) |
Sep 19, 2022 | 16.12 | 16.41 | 16.12 | 16.27 | 220,434 | -0.07(-0.46%) |
Sep 16, 2022 | 16.47 | 16.50 | 16.23 | 16.35 | 478,957 | -0.22(-1.35%) |
Sep 15, 2022 | 16.32 | 16.69 | 16.31 | 16.57 | 338,740 | +0.32(+1.98%) |
Sep 14, 2022 | 16.52 | 16.55 | 16.12 | 16.25 | 369,948 | -0.07(-0.46%) |
Sep 13, 2022 | 16.56 | 16.62 | 16.32 | 16.32 | 450,901 | -0.41(-2.46%) |
Sep 12, 2022 | 16.81 | 16.85 | 16.68 | 16.73 | 367,582 | -0.02(-0.14%) |
Sep 09, 2022 | 16.71 | 16.83 | 16.64 | 16.76 | 288,122 | +0.17(+1.02%) |
Sep 08, 2022 | 16.64 | 16.64 | 16.37 | 16.59 | 266,494 | +0.07(+0.44%) |
Sep 07, 2022 | 16.32 | 16.52 | 16.26 | 16.52 | 170,601 | +0.19(+1.19%) |
Sep 06, 2022 | 16.52 | 16.54 | 16.26 | 16.32 | 288,356 | -0.17(-1.03%) |
Sep 02, 2022 | 16.52 | 16.71 | 16.44 | 16.49 | 223,486 | +0.05(+0.29%) |