Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.69 | 17.85 | 17.62 | 17.81 | 248,740 | +0.38(+2.21%) |
Nov 29, 2022 | 17.41 | 17.54 | 17.37 | 17.42 | 155,861 | +0.16(+0.95%) |
Nov 28, 2022 | 17.12 | 17.32 | 17.10 | 17.26 | 334,936 | -0.06(-0.33%) |
Nov 25, 2022 | 17.48 | 17.51 | 17.32 | 17.32 | 15,657 | -0.14(-0.83%) |
Nov 23, 2022 | 17.39 | 17.48 | 17.36 | 17.46 | 52,943 | -0.09(-0.49%) |
Nov 22, 2022 | 17.54 | 17.63 | 17.53 | 17.55 | 47,515 | +0.15(+0.88%) |
Nov 21, 2022 | 17.26 | 17.42 | 17.10 | 17.39 | 25,758 | -0.03(-0.17%) |
Nov 18, 2022 | 17.33 | 17.49 | 17.33 | 17.42 | 54,489 | -0.11(-0.60%) |
Nov 17, 2022 | 17.62 | 17.63 | 17.47 | 17.53 | 126,306 | -0.30(-1.67%) |
Nov 16, 2022 | 17.82 | 17.86 | 17.77 | 17.82 | 31,482 | -0.25(-1.36%) |
Nov 15, 2022 | 17.98 | 18.17 | 17.86 | 18.07 | 28,546 | +0.19(+1.05%) |
Nov 14, 2022 | 17.99 | 18.11 | 17.88 | 17.88 | 43,628 | -0.09(-0.48%) |
Nov 11, 2022 | 18.02 | 18.07 | 17.96 | 17.97 | 22,553 | +0.26(+1.47%) |
Nov 10, 2022 | 17.70 | 17.78 | 17.57 | 17.71 | 35,979 | +0.24(+1.37%) |
Nov 09, 2022 | 17.69 | 17.71 | 17.46 | 17.47 | 143,850 | -0.31(-1.73%) |
Nov 08, 2022 | 17.95 | 18.03 | 17.75 | 17.78 | 26,353 | -0.18(-1.02%) |
Nov 07, 2022 | 17.98 | 18.07 | 17.93 | 17.96 | 37,875 | -0.10(-0.53%) |
Nov 04, 2022 | 17.90 | 18.06 | 17.86 | 18.06 | 108,089 | +0.65(+3.76%) |
Nov 03, 2022 | 17.28 | 17.47 | 17.28 | 17.40 | 46,827 | -0.11(-0.60%) |
Nov 02, 2022 | 17.43 | 17.68 | 17.43 | 17.51 | 24,593 | +0.06(+0.33%) |
Nov 01, 2022 | 17.49 | 17.49 | 17.36 | 17.45 | 108,773 | +0.23(+1.34%) |
Oct 31, 2022 | 17.12 | 17.30 | 17.12 | 17.22 | 339,480 | -0.02(-0.14%) |
Oct 28, 2022 | 17.29 | 17.34 | 17.13 | 17.24 | 384,712 | -0.21(-1.18%) |
Oct 27, 2022 | 17.54 | 17.57 | 17.43 | 17.45 | 325,431 | -0.09(-0.49%) |
Oct 26, 2022 | 17.32 | 17.56 | 17.32 | 17.54 | 726,101 | +0.29(+1.67%) |
Oct 25, 2022 | 17.11 | 17.30 | 17.11 | 17.25 | 164,640 | +0.14(+0.83%) |
Oct 24, 2022 | 17.05 | 17.17 | 17.05 | 17.11 | 151,353 | +0.00(+0.00%) |
Oct 21, 2022 | 16.92 | 17.17 | 16.92 | 17.11 | 254,146 | +0.09(+0.51%) |
Oct 20, 2022 | 17.10 | 17.22 | 17.02 | 17.02 | 98,018 | +0.05(+0.32%) |
Oct 19, 2022 | 16.93 | 17.04 | 16.91 | 16.96 | 221,225 | -0.04(-0.23%) |
Oct 18, 2022 | 17.11 | 17.15 | 16.93 | 17.00 | 39,719 | -0.13(-0.73%) |
Oct 17, 2022 | 17.32 | 17.32 | 17.13 | 17.13 | 97,921 | -0.06(-0.36%) |
Oct 14, 2022 | 17.40 | 17.44 | 17.17 | 17.19 | 21,465 | -0.31(-1.79%) |
Oct 13, 2022 | 17.22 | 17.56 | 17.18 | 17.51 | 43,880 | +0.14(+0.81%) |
Oct 12, 2022 | 17.34 | 17.40 | 17.25 | 17.36 | 40,466 | +0.02(+0.09%) |
Oct 11, 2022 | 17.46 | 17.50 | 17.33 | 17.35 | 40,751 | -0.20(-1.16%) |
Oct 10, 2022 | 17.68 | 17.78 | 17.55 | 17.55 | 61,434 | -0.08(-0.44%) |
Oct 07, 2022 | 17.62 | 17.71 | 17.57 | 17.63 | 50,316 | +0.04(+0.22%) |
Oct 06, 2022 | 17.57 | 17.61 | 17.48 | 17.59 | 167,843 | -0.02(-0.13%) |
Oct 05, 2022 | 17.37 | 17.64 | 17.32 | 17.62 | 50,633 | +0.20(+1.17%) |
Oct 04, 2022 | 17.29 | 17.45 | 17.29 | 17.41 | 496,692 | +0.38(+2.26%) |
Oct 03, 2022 | 17.00 | 17.05 | 16.95 | 17.03 | 357,807 | +0.32(+1.89%) |
Sep 30, 2022 | 16.85 | 16.94 | 16.71 | 16.71 | 83,737 | -0.20(-1.18%) |
Sep 29, 2022 | 16.94 | 16.95 | 16.81 | 16.91 | 39,947 | +0.00(+0.00%) |
Sep 28, 2022 | 16.63 | 16.96 | 16.63 | 16.91 | 102,470 | +0.35(+2.13%) |
Sep 27, 2022 | 16.73 | 16.78 | 16.55 | 16.56 | 59,928 | +0.07(+0.43%) |
Sep 26, 2022 | 16.80 | 16.90 | 16.42 | 16.49 | 310,570 | -0.35(-2.09%) |
Sep 23, 2022 | 16.96 | 16.96 | 16.79 | 16.84 | 191,326 | -0.53(-3.03%) |
Sep 22, 2022 | 17.51 | 17.51 | 17.34 | 17.36 | 56,333 | +0.02(+0.09%) |
Sep 21, 2022 | 17.54 | 17.54 | 17.29 | 17.35 | 28,560 | -0.10(-0.58%) |
Sep 20, 2022 | 17.39 | 17.47 | 17.39 | 17.45 | 45,284 | +0.01(+0.04%) |
Sep 19, 2022 | 17.25 | 17.44 | 17.24 | 17.44 | 12,749 | -0.01(-0.04%) |
Sep 16, 2022 | 17.36 | 17.50 | 17.31 | 17.45 | 36,608 | +0.05(+0.27%) |
Sep 15, 2022 | 17.61 | 17.61 | 17.38 | 17.40 | 52,339 | -0.43(-2.42%) |
Sep 14, 2022 | 17.83 | 17.88 | 17.75 | 17.84 | 36,786 | +0.11(+0.62%) |
Sep 13, 2022 | 17.95 | 17.95 | 17.62 | 17.73 | 18,897 | -0.18(-1.01%) |
Sep 12, 2022 | 17.84 | 17.93 | 17.78 | 17.91 | 37,588 | +0.32(+1.83%) |
Sep 09, 2022 | 17.46 | 17.64 | 17.44 | 17.58 | 57,937 | +0.33(+1.91%) |
Sep 08, 2022 | 17.19 | 17.29 | 17.11 | 17.25 | 39,137 | +0.15(+0.87%) |
Sep 07, 2022 | 17.26 | 17.37 | 17.11 | 17.11 | 37,998 | -0.27(-1.58%) |
Sep 06, 2022 | 17.55 | 17.55 | 17.37 | 17.38 | 82,831 | -0.09(-0.54%) |
Sep 02, 2022 | 17.53 | 17.62 | 17.41 | 17.47 | 40,805 | +0.08(+0.45%) |