Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.42 | 18.71 | 18.35 | 18.70 | 949,430 | +0.28(+1.54%) |
Nov 29, 2022 | 18.63 | 18.63 | 18.39 | 18.41 | 1,196,511 | -0.24(-1.27%) |
Nov 28, 2022 | 18.70 | 18.70 | 18.62 | 18.65 | 540,791 | -0.06(-0.34%) |
Nov 25, 2022 | 18.65 | 18.72 | 18.62 | 18.71 | 352,236 | +0.07(+0.39%) |
Nov 23, 2022 | 18.59 | 18.68 | 18.56 | 18.64 | 746,234 | +0.11(+0.59%) |
Nov 22, 2022 | 18.62 | 18.62 | 18.53 | 18.53 | 1,002,836 | -0.03(-0.15%) |
Nov 21, 2022 | 18.53 | 18.62 | 18.51 | 18.56 | 516,392 | -0.03(-0.15%) |
Nov 18, 2022 | 18.67 | 18.67 | 18.53 | 18.59 | 798,906 | +0.03(+0.15%) |
Nov 17, 2022 | 18.55 | 18.58 | 18.42 | 18.56 | 1,001,721 | -0.11(-0.59%) |
Nov 16, 2022 | 18.70 | 18.71 | 18.63 | 18.67 | 707,440 | -0.01(-0.05%) |
Nov 15, 2022 | 18.46 | 18.71 | 18.46 | 18.68 | 769,808 | +0.31(+1.69%) |
Nov 14, 2022 | 18.61 | 18.62 | 18.35 | 18.37 | 1,298,640 | -0.25(-1.32%) |
Nov 11, 2022 | 18.48 | 18.70 | 18.40 | 18.61 | 1,087,020 | +0.16(+0.89%) |
Nov 10, 2022 | 17.98 | 18.51 | 17.94 | 18.45 | 2,238,113 | +0.79(+4.44%) |
Nov 09, 2022 | 17.71 | 17.77 | 17.50 | 17.66 | 14,001,041 | -0.11(-0.62%) |
Nov 08, 2022 | 17.50 | 17.77 | 17.45 | 17.77 | 883,276 | +0.32(+1.83%) |
Nov 07, 2022 | 17.40 | 17.47 | 17.35 | 17.45 | 787,112 | +0.07(+0.42%) |
Nov 04, 2022 | 17.51 | 17.52 | 17.34 | 17.38 | 775,532 | -0.12(-0.68%) |
Nov 03, 2022 | 17.53 | 17.53 | 17.41 | 17.50 | 549,732 | -0.02(-0.13%) |
Nov 02, 2022 | 17.60 | 17.76 | 17.49 | 17.52 | 545,063 | -0.05(-0.31%) |
Nov 01, 2022 | 17.89 | 17.90 | 17.58 | 17.58 | 1,388,738 | -0.25(-1.38%) |
Oct 31, 2022 | 17.90 | 17.90 | 17.69 | 17.82 | 758,434 | -0.04(-0.20%) |
Oct 28, 2022 | 17.73 | 17.86 | 17.70 | 17.86 | 649,420 | +0.18(+1.03%) |
Oct 27, 2022 | 17.87 | 17.87 | 17.68 | 17.68 | 520,849 | -0.05(-0.31%) |
Oct 26, 2022 | 17.69 | 17.87 | 17.62 | 17.73 | 762,683 | +0.04(+0.21%) |
Oct 25, 2022 | 17.51 | 17.70 | 17.51 | 17.70 | 830,380 | +0.25(+1.46%) |
Oct 24, 2022 | 17.40 | 17.51 | 17.37 | 17.44 | 586,015 | +0.03(+0.16%) |
Oct 21, 2022 | 17.44 | 17.50 | 17.32 | 17.41 | 945,226 | -0.05(-0.31%) |
Oct 20, 2022 | 17.75 | 17.75 | 17.45 | 17.47 | 631,196 | -0.31(-1.74%) |
Oct 19, 2022 | 17.76 | 17.81 | 17.66 | 17.78 | 813,325 | -0.08(-0.46%) |
Oct 18, 2022 | 17.90 | 17.94 | 17.80 | 17.86 | 651,891 | +0.05(+0.25%) |
Oct 17, 2022 | 17.89 | 18.01 | 17.80 | 17.81 | 585,190 | +0.02(+0.10%) |
Oct 14, 2022 | 17.92 | 17.96 | 17.78 | 17.80 | 812,128 | -0.09(-0.51%) |
Oct 13, 2022 | 17.75 | 17.93 | 17.60 | 17.89 | 689,780 | -0.03(-0.15%) |
Oct 12, 2022 | 18.06 | 18.06 | 17.87 | 17.91 | 1,037,962 | -0.16(-0.90%) |
Oct 11, 2022 | 18.14 | 18.19 | 17.99 | 18.08 | 713,214 | -0.08(-0.45%) |
Oct 10, 2022 | 18.48 | 18.48 | 18.09 | 18.16 | 884,748 | -0.14(-0.74%) |
Oct 07, 2022 | 18.39 | 18.39 | 18.27 | 18.29 | 667,854 | -0.16(-0.89%) |
Oct 06, 2022 | 18.57 | 18.62 | 18.43 | 18.46 | 601,754 | -0.12(-0.64%) |
Oct 05, 2022 | 18.67 | 18.73 | 18.57 | 18.58 | 484,134 | -0.20(-1.09%) |
Oct 04, 2022 | 18.75 | 18.90 | 18.71 | 18.78 | 1,055,349 | +0.09(+0.48%) |
Oct 03, 2022 | 18.61 | 18.79 | 18.61 | 18.69 | 662,887 | +0.16(+0.88%) |
Sep 30, 2022 | 18.54 | 18.63 | 18.43 | 18.53 | 2,483,560 | +0.00(+0.00%) |
Sep 29, 2022 | 18.55 | 18.64 | 18.31 | 18.53 | 880,497 | -0.12(-0.63%) |
Sep 28, 2022 | 18.55 | 18.67 | 18.36 | 18.64 | 1,178,382 | +0.26(+1.42%) |
Sep 27, 2022 | 18.40 | 18.55 | 18.27 | 18.38 | 13,297,992 | -0.01(-0.05%) |
Sep 26, 2022 | 18.31 | 18.45 | 18.27 | 18.39 | 638,507 | +0.00(+0.00%) |
Sep 23, 2022 | 18.62 | 18.62 | 18.35 | 18.39 | 1,079,704 | -0.28(-1.50%) |
Sep 22, 2022 | 18.83 | 18.83 | 18.61 | 18.67 | 583,265 | -0.19(-1.01%) |
Sep 21, 2022 | 18.83 | 18.96 | 18.79 | 18.86 | 657,923 | +0.10(+0.53%) |
Sep 20, 2022 | 18.85 | 18.87 | 18.76 | 18.76 | 500,528 | -0.21(-1.09%) |
Sep 19, 2022 | 18.95 | 18.98 | 18.85 | 18.97 | 570,977 | -0.05(-0.24%) |
Sep 16, 2022 | 18.97 | 19.02 | 18.86 | 19.02 | 500,151 | +0.03(+0.14%) |
Sep 15, 2022 | 19.12 | 19.20 | 18.99 | 18.99 | 1,250,493 | -0.13(-0.66%) |
Sep 14, 2022 | 19.15 | 19.21 | 19.05 | 19.11 | 784,746 | -0.01(-0.05%) |
Sep 13, 2022 | 19.10 | 19.20 | 19.01 | 19.12 | 1,425,666 | -0.23(-1.17%) |
Sep 12, 2022 | 19.25 | 19.39 | 19.22 | 19.35 | 361,704 | +0.16(+0.85%) |
Sep 09, 2022 | 19.04 | 19.22 | 19.04 | 19.19 | 634,853 | +0.18(+0.95%) |
Sep 08, 2022 | 19.07 | 19.16 | 18.99 | 19.01 | 456,324 | -0.11(-0.57%) |
Sep 07, 2022 | 19.00 | 19.12 | 18.95 | 19.11 | 628,851 | +0.16(+0.86%) |
Sep 06, 2022 | 19.12 | 19.15 | 18.92 | 18.95 | 463,756 | -0.22(-1.15%) |
Sep 02, 2022 | 19.18 | 19.23 | 19.07 | 19.17 | 693,730 | +0.07(+0.38%) |