Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.93 | 19.45 | 18.61 | 19.27 | 487,647 | +0.45(+2.39%) |
Nov 29, 2022 | 19.09 | 19.14 | 18.73 | 18.82 | 41,618 | -0.31(-1.62%) |
Nov 28, 2022 | 19.26 | 19.27 | 18.97 | 19.13 | 56,806 | -0.29(-1.49%) |
Nov 25, 2022 | 19.33 | 19.48 | 19.33 | 19.42 | 8,327 | +0.13(+0.67%) |
Nov 23, 2022 | 19.27 | 19.38 | 19.07 | 19.29 | 28,030 | +0.01(+0.05%) |
Nov 22, 2022 | 19.24 | 19.47 | 19.09 | 19.28 | 42,554 | -0.03(-0.16%) |
Nov 21, 2022 | 18.96 | 19.35 | 18.96 | 19.31 | 52,084 | +0.27(+1.42%) |
Nov 18, 2022 | 19.30 | 19.43 | 18.95 | 19.04 | 49,120 | +0.12(+0.63%) |
Nov 17, 2022 | 18.81 | 18.92 | 18.56 | 18.92 | 46,234 | +0.01(+0.05%) |
Nov 16, 2022 | 19.10 | 19.16 | 18.85 | 18.91 | 48,515 | -0.16(-0.84%) |
Nov 15, 2022 | 19.34 | 19.36 | 18.96 | 19.07 | 54,108 | +0.02(+0.10%) |
Nov 14, 2022 | 19.55 | 19.55 | 19.02 | 19.05 | 87,388 | -0.46(-2.36%) |
Nov 11, 2022 | 20.00 | 20.20 | 19.42 | 19.51 | 145,920 | -0.46(-2.30%) |
Nov 10, 2022 | 19.18 | 20.00 | 18.99 | 19.97 | 131,188 | +1.19(+6.34%) |
Nov 09, 2022 | 19.11 | 19.11 | 18.78 | 18.78 | 67,033 | -0.37(-1.93%) |
Nov 08, 2022 | 19.28 | 19.32 | 19.02 | 19.15 | 134,306 | +0.06(+0.31%) |
Nov 07, 2022 | 19.48 | 19.48 | 19.05 | 19.09 | 41,030 | -0.33(-1.70%) |
Nov 04, 2022 | 18.86 | 19.46 | 18.86 | 19.42 | 65,312 | +0.52(+2.75%) |
Nov 03, 2022 | 18.88 | 19.01 | 18.66 | 18.90 | 22,700 | -0.19(-1.00%) |
Nov 02, 2022 | 19.39 | 19.09 | 108,050 | -0.18(-0.93%) | ||
Nov 01, 2022 | 19.15 | 19.36 | 18.98 | 19.27 | 85,021 | +0.15(+0.78%) |
Oct 31, 2022 | 18.54 | 19.42 | 18.54 | 19.12 | 104,112 | +0.24(+1.27%) |
Oct 28, 2022 | 18.20 | 19.21 | 18.20 | 18.88 | 135,379 | +0.87(+4.83%) |
Oct 27, 2022 | 18.16 | 18.43 | 17.54 | 18.01 | 81,026 | +0.04(+0.22%) |
Oct 26, 2022 | 17.89 | 18.27 | 17.66 | 17.97 | 79,436 | +0.19(+1.07%) |
Oct 25, 2022 | 17.66 | 17.93 | 17.63 | 17.78 | 38,764 | +0.12(+0.68%) |
Oct 24, 2022 | 17.79 | 17.91 | 17.48 | 17.66 | 27,816 | +0.04(+0.23%) |
Oct 21, 2022 | 17.48 | 17.89 | 17.45 | 17.62 | 68,754 | +0.27(+1.56%) |
Oct 20, 2022 | 17.93 | 17.99 | 17.12 | 17.35 | 31,906 | -0.64(-3.56%) |
Oct 19, 2022 | 17.74 | 18.03 | 17.66 | 17.99 | 35,361 | +0.08(+0.45%) |
Oct 18, 2022 | 18.48 | 18.51 | 17.86 | 17.91 | 48,001 | -0.44(-2.40%) |
Oct 17, 2022 | 18.55 | 18.65 | 18.27 | 18.35 | 77,655 | +0.10(+0.55%) |
Oct 14, 2022 | 17.85 | 18.31 | 17.83 | 18.25 | 90,498 | +0.44(+2.47%) |
Oct 13, 2022 | 16.96 | 17.95 | 16.88 | 17.81 | 102,421 | +0.72(+4.21%) |
Oct 12, 2022 | 16.96 | 17.10 | 16.72 | 17.09 | 52,173 | +0.24(+1.42%) |
Oct 11, 2022 | 16.77 | 16.90 | 16.63 | 16.85 | 33,083 | +0.10(+0.60%) |
Oct 10, 2022 | 16.86 | 16.86 | 16.59 | 16.75 | 30,774 | +0.14(+0.84%) |
Oct 07, 2022 | 16.87 | 16.87 | 16.51 | 16.61 | 29,498 | -0.28(-1.66%) |
Oct 06, 2022 | 17.18 | 17.23 | 16.78 | 16.89 | 28,307 | -0.05(-0.30%) |
Oct 05, 2022 | 17.09 | 17.33 | 16.45 | 16.94 | 26,526 | -0.26(-1.51%) |
Oct 04, 2022 | 16.82 | 17.46 | 16.82 | 17.20 | 41,476 | +0.51(+3.06%) |
Oct 03, 2022 | 16.66 | 16.74 | 16.57 | 16.69 | 35,745 | +0.22(+1.34%) |
Sep 30, 2022 | 16.73 | 16.96 | 16.47 | 16.47 | 36,525 | -0.20(-1.20%) |
Sep 29, 2022 | 17.11 | 17.11 | 16.46 | 16.67 | 37,661 | -0.19(-1.13%) |
Sep 28, 2022 | 16.62 | 17.62 | 16.46 | 16.86 | 51,017 | +0.29(+1.75%) |
Sep 27, 2022 | 16.96 | 17.15 | 16.55 | 16.57 | 27,219 | -0.26(-1.54%) |
Sep 26, 2022 | 16.88 | 17.00 | 16.70 | 16.83 | 30,311 | -0.03(-0.18%) |
Sep 23, 2022 | 17.00 | 17.10 | 16.63 | 16.86 | 60,841 | -0.29(-1.69%) |
Sep 22, 2022 | 17.38 | 17.38 | 16.95 | 17.15 | 72,258 | -0.21(-1.21%) |
Sep 21, 2022 | 17.77 | 17.98 | 17.31 | 17.36 | 84,708 | -0.41(-2.31%) |
Sep 20, 2022 | 17.55 | 17.97 | 17.53 | 17.77 | 47,456 | +0.10(+0.57%) |
Sep 19, 2022 | 17.28 | 17.70 | 17.27 | 17.67 | 59,367 | +0.29(+1.67%) |
Sep 16, 2022 | 17.25 | 17.47 | 17.17 | 17.38 | 148,880 | -0.08(-0.46%) |
Sep 15, 2022 | 17.27 | 18.28 | 17.10 | 17.46 | 52,840 | +0.18(+1.04%) |
Sep 14, 2022 | 17.39 | 17.47 | 17.05 | 17.28 | 54,402 | +0.06(+0.35%) |
Sep 13, 2022 | 17.31 | 17.84 | 17.06 | 17.22 | 37,028 | -0.29(-1.66%) |
Sep 12, 2022 | 17.41 | 17.54 | 17.34 | 17.51 | 20,027 | +0.25(+1.45%) |
Sep 09, 2022 | 17.16 | 17.36 | 17.07 | 17.26 | 24,443 | +0.24(+1.41%) |
Sep 08, 2022 | 16.91 | 17.13 | 16.77 | 17.02 | 37,331 | -0.03(-0.18%) |
Sep 07, 2022 | 16.72 | 17.09 | 16.72 | 17.05 | 23,009 | +0.27(+1.61%) |
Sep 06, 2022 | 17.15 | 17.15 | 16.63 | 16.78 | 33,474 | -0.37(-2.16%) |
Sep 02, 2022 | 17.39 | 17.39 | 17.12 | 17.15 | 25,024 | -0.10(-0.58%) |