Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.12 | 17.54 | 17.01 | 17.54 | 27,883 | +0.77(+4.59%) |
Nov 29, 2022 | 16.68 | 16.90 | 16.63 | 16.77 | 105,027 | +0.25(+1.51%) |
Nov 28, 2022 | 16.59 | 16.65 | 16.46 | 16.52 | 48,841 | -0.09(-0.54%) |
Nov 25, 2022 | 16.43 | 16.64 | 16.43 | 16.61 | 13,095 | +0.17(+1.03%) |
Nov 23, 2022 | 16.21 | 16.47 | 16.21 | 16.44 | 68,816 | +0.21(+1.29%) |
Nov 22, 2022 | 16.21 | 16.25 | 15.96 | 16.23 | 95,656 | +0.03(+0.19%) |
Nov 21, 2022 | 16.36 | 16.37 | 16.14 | 16.20 | 31,913 | -0.35(-2.11%) |
Nov 18, 2022 | 16.68 | 16.68 | 16.49 | 16.55 | 35,838 | -0.12(-0.72%) |
Nov 17, 2022 | 16.57 | 16.71 | 16.55 | 16.67 | 19,974 | -0.11(-0.65%) |
Nov 16, 2022 | 17.00 | 17.03 | 16.75 | 16.78 | 13,475 | -0.38(-2.21%) |
Nov 15, 2022 | 17.24 | 17.42 | 17.03 | 17.16 | 43,374 | +0.31(+1.84%) |
Nov 14, 2022 | 17.00 | 17.06 | 16.82 | 16.85 | 114,615 | -0.33(-1.92%) |
Nov 11, 2022 | 16.72 | 17.18 | 16.69 | 17.18 | 73,714 | +0.80(+4.88%) |
Nov 10, 2022 | 16.06 | 16.41 | 16.04 | 16.38 | 62,539 | +0.92(+5.94%) |
Nov 09, 2022 | 15.67 | 15.69 | 15.46 | 15.46 | 34,462 | -0.46(-2.89%) |
Nov 08, 2022 | 16.00 | 16.14 | 15.71 | 15.92 | 144,865 | -0.19(-1.18%) |
Nov 07, 2022 | 16.39 | 16.39 | 15.94 | 16.11 | 30,643 | -0.15(-0.92%) |
Nov 04, 2022 | 16.17 | 16.40 | 16.05 | 16.26 | 27,218 | +0.52(+3.30%) |
Nov 03, 2022 | 15.73 | 15.88 | 15.52 | 15.74 | 140,256 | -0.06(-0.38%) |
Nov 02, 2022 | 16.37 | 15.77 | 15.80 | 41,227 | -0.57(-3.48%) | |
Nov 01, 2022 | 16.42 | 16.67 | 16.29 | 16.37 | 55,105 | +0.49(+3.08%) |
Oct 31, 2022 | 15.88 | 15.95 | 15.73 | 15.88 | 20,931 | -0.08(-0.50%) |
Oct 28, 2022 | 15.82 | 15.98 | 15.66 | 15.96 | 30,100 | +0.03(+0.19%) |
Oct 27, 2022 | 16.11 | 16.23 | 15.92 | 15.93 | 18,640 | -0.09(-0.56%) |
Oct 26, 2022 | 15.95 | 16.30 | 15.95 | 16.02 | 23,344 | +0.08(+0.50%) |
Oct 25, 2022 | 15.65 | 16.00 | 15.65 | 15.94 | 109,049 | +0.44(+2.84%) |
Oct 24, 2022 | 15.63 | 15.63 | 15.19 | 15.50 | 241,630 | -0.42(-2.63%) |
Oct 21, 2022 | 15.59 | 15.93 | 15.45 | 15.92 | 64,488 | +0.15(+0.95%) |
Oct 20, 2022 | 15.89 | 16.10 | 15.71 | 15.77 | 201,261 | -0.01(-0.06%) |
Oct 19, 2022 | 16.03 | 16.03 | 15.71 | 15.78 | 37,032 | -0.41(-2.53%) |
Oct 18, 2022 | 16.32 | 16.41 | 16.00 | 16.19 | 59,788 | +0.28(+1.76%) |
Oct 17, 2022 | 15.69 | 15.98 | 15.62 | 15.91 | 36,299 | +0.66(+4.32%) |
Oct 14, 2022 | 15.76 | 15.84 | 15.25 | 15.25 | 19,688 | -0.33(-2.12%) |
Oct 13, 2022 | 15.03 | 15.73 | 14.98 | 15.58 | 57,343 | +0.01(+0.06%) |
Oct 12, 2022 | 15.43 | 15.65 | 15.40 | 15.57 | 74,909 | +0.14(+0.91%) |
Oct 11, 2022 | 15.74 | 15.74 | 15.21 | 15.43 | 34,349 | -0.42(-2.65%) |
Oct 10, 2022 | 16.09 | 16.09 | 15.68 | 15.85 | 60,036 | -0.24(-1.49%) |
Oct 07, 2022 | 16.26 | 16.28 | 16.01 | 16.09 | 42,991 | -0.34(-2.07%) |
Oct 06, 2022 | 16.56 | 16.76 | 16.43 | 16.43 | 29,218 | -0.25(-1.50%) |
Oct 05, 2022 | 16.46 | 16.73 | 16.37 | 16.68 | 77,671 | -0.08(-0.48%) |
Oct 04, 2022 | 16.39 | 16.79 | 16.36 | 16.76 | 51,045 | +0.79(+4.94%) |
Oct 03, 2022 | 15.88 | 16.06 | 15.68 | 15.97 | 72,499 | +0.21(+1.33%) |
Sep 30, 2022 | 15.69 | 16.05 | 15.69 | 15.76 | 31,059 | -0.09(-0.57%) |
Sep 29, 2022 | 16.11 | 16.11 | 15.69 | 15.85 | 113,089 | -0.62(-3.76%) |
Sep 28, 2022 | 16.01 | 16.50 | 15.95 | 16.47 | 56,002 | +0.33(+2.04%) |
Sep 27, 2022 | 16.20 | 16.42 | 16.01 | 16.14 | 296,773 | +0.21(+1.32%) |
Sep 26, 2022 | 16.08 | 16.34 | 15.90 | 15.93 | 545,333 | -0.21(-1.30%) |
Sep 23, 2022 | 16.39 | 16.39 | 16.00 | 16.14 | 93,947 | -0.62(-3.69%) |
Sep 22, 2022 | 17.19 | 17.25 | 16.73 | 16.76 | 70,431 | -0.42(-2.44%) |
Sep 21, 2022 | 17.75 | 17.75 | 17.18 | 17.18 | 68,894 | -0.70(-3.91%) |
Sep 20, 2022 | 17.80 | 18.05 | 17.75 | 17.88 | 348,370 | -0.14(-0.78%) |
Sep 19, 2022 | 17.76 | 18.03 | 17.70 | 18.02 | 42,498 | +0.06(+0.33%) |
Sep 16, 2022 | 18.13 | 18.14 | 17.86 | 17.96 | 155,030 | -0.45(-2.44%) |
Sep 15, 2022 | 18.41 | 18.76 | 18.32 | 18.41 | 53,554 | -0.13(-0.70%) |
Sep 14, 2022 | 18.22 | 18.54 | 18.11 | 18.54 | 99,191 | +0.54(+3.00%) |
Sep 13, 2022 | 18.13 | 18.32 | 17.99 | 18.00 | 59,252 | -0.75(-4.00%) |
Sep 12, 2022 | 18.64 | 18.81 | 18.63 | 18.75 | 100,686 | +0.42(+2.29%) |
Sep 09, 2022 | 18.07 | 18.39 | 18.07 | 18.33 | 46,873 | +0.48(+2.69%) |
Sep 08, 2022 | 17.56 | 17.90 | 17.46 | 17.85 | 102,678 | -0.01(-0.06%) |
Sep 07, 2022 | 17.40 | 17.87 | 17.34 | 17.86 | 191,074 | +0.45(+2.58%) |
Sep 06, 2022 | 17.66 | 17.73 | 17.33 | 17.41 | 154,474 | -0.25(-1.41%) |
Sep 02, 2022 | 17.88 | 17.98 | 17.58 | 17.66 | 55,073 | -0.16(-0.90%) |