Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.24 | 18.55 | 18.13 | 18.54 | 136,082 | +0.30(+1.64%) |
Nov 29, 2022 | 18.28 | 18.38 | 18.17 | 18.24 | 32,082 | +0.05(+0.27%) |
Nov 28, 2022 | 18.25 | 18.33 | 18.17 | 18.19 | 35,107 | -0.13(-0.71%) |
Nov 25, 2022 | 18.34 | 18.38 | 18.25 | 18.32 | 11,012 | +0.07(+0.38%) |
Nov 23, 2022 | 18.48 | 18.48 | 18.20 | 18.25 | 24,405 | -0.13(-0.71%) |
Nov 22, 2022 | 18.46 | 18.46 | 18.26 | 18.38 | 27,203 | +0.05(+0.27%) |
Nov 21, 2022 | 18.27 | 18.41 | 18.23 | 18.33 | 45,931 | +0.01(+0.05%) |
Nov 18, 2022 | 18.50 | 18.50 | 18.25 | 18.32 | 64,417 | -0.01(-0.05%) |
Nov 17, 2022 | 18.22 | 18.37 | 18.22 | 18.33 | 34,110 | -0.02(-0.11%) |
Nov 16, 2022 | 18.30 | 18.44 | 18.25 | 18.35 | 24,079 | -0.01(-0.05%) |
Nov 15, 2022 | 18.45 | 18.51 | 18.25 | 18.36 | 38,112 | +0.10(+0.55%) |
Nov 14, 2022 | 18.09 | 18.50 | 18.02 | 18.26 | 39,151 | +0.17(+0.94%) |
Nov 11, 2022 | 18.71 | 18.78 | 18.02 | 18.09 | 38,044 | -0.51(-2.74%) |
Nov 10, 2022 | 18.46 | 18.84 | 18.25 | 18.60 | 88,944 | +0.41(+2.25%) |
Nov 09, 2022 | 18.26 | 18.26 | 18.06 | 18.19 | 66,885 | -0.13(-0.71%) |
Nov 08, 2022 | 18.53 | 18.61 | 18.28 | 18.32 | 42,835 | -0.22(-1.19%) |
Nov 07, 2022 | 18.60 | 18.73 | 18.47 | 18.54 | 30,451 | -0.06(-0.32%) |
Nov 04, 2022 | 18.44 | 18.75 | 18.25 | 18.60 | 46,451 | +0.14(+0.76%) |
Nov 03, 2022 | 17.77 | 18.48 | 17.50 | 18.46 | 54,420 | +0.66(+3.71%) |
Nov 02, 2022 | 18.10 | 18.22 | 17.73 | 17.80 | 84,182 | -0.33(-1.82%) |
Nov 01, 2022 | 17.90 | 18.65 | 17.18 | 18.13 | 142,254 | +0.23(+1.28%) |
Oct 31, 2022 | 17.75 | 18.05 | 17.72 | 17.90 | 81,031 | +0.15(+0.85%) |
Oct 28, 2022 | 17.44 | 17.75 | 16.91 | 17.75 | 182,885 | +0.55(+3.20%) |
Oct 27, 2022 | 17.20 | 17.50 | 17.00 | 17.20 | 120,502 | +0.20(+1.18%) |
Oct 26, 2022 | 17.03 | 17.16 | 16.91 | 17.00 | 38,638 | +0.09(+0.53%) |
Oct 25, 2022 | 16.96 | 17.08 | 16.74 | 16.91 | 43,596 | +0.00(+0.00%) |
Oct 24, 2022 | 16.80 | 16.97 | 16.70 | 16.91 | 40,238 | +0.11(+0.65%) |
Oct 21, 2022 | 16.89 | 16.98 | 16.70 | 16.80 | 54,864 | +0.04(+0.24%) |
Oct 20, 2022 | 17.20 | 17.28 | 16.68 | 16.76 | 29,997 | -0.52(-3.01%) |
Oct 19, 2022 | 16.97 | 17.33 | 16.97 | 17.28 | 26,165 | +0.18(+1.05%) |
Oct 18, 2022 | 17.21 | 17.21 | 16.94 | 17.10 | 30,035 | +0.15(+0.88%) |
Oct 17, 2022 | 16.97 | 17.20 | 16.81 | 16.95 | 72,434 | +0.16(+0.95%) |
Oct 14, 2022 | 16.91 | 17.11 | 16.73 | 16.79 | 51,390 | -0.07(-0.42%) |
Oct 13, 2022 | 15.92 | 16.90 | 15.87 | 16.86 | 42,292 | +0.74(+4.59%) |
Oct 12, 2022 | 16.14 | 16.24 | 15.96 | 16.12 | 21,067 | -0.05(-0.31%) |
Oct 11, 2022 | 16.02 | 16.33 | 16.02 | 16.17 | 37,739 | +0.04(+0.25%) |
Oct 10, 2022 | 16.10 | 16.41 | 16.10 | 16.13 | 32,715 | +0.03(+0.19%) |
Oct 07, 2022 | 16.17 | 16.20 | 16.10 | 16.10 | 39,013 | -0.24(-1.47%) |
Oct 06, 2022 | 16.20 | 16.40 | 16.05 | 16.34 | 59,881 | -0.32(-1.92%) |
Oct 05, 2022 | 16.62 | 16.76 | 16.57 | 16.66 | 27,850 | -0.16(-0.95%) |
Oct 04, 2022 | 16.59 | 16.99 | 16.59 | 16.82 | 48,535 | +0.35(+2.13%) |
Oct 03, 2022 | 16.17 | 16.51 | 15.95 | 16.47 | 47,915 | +0.37(+2.30%) |
Sep 30, 2022 | 16.20 | 16.48 | 16.09 | 16.10 | 216,671 | -0.15(-0.92%) |
Sep 29, 2022 | 16.29 | 16.29 | 16.06 | 16.25 | 57,152 | -0.14(-0.85%) |
Sep 28, 2022 | 16.25 | 16.55 | 16.20 | 16.39 | 58,817 | +0.01(+0.06%) |
Sep 27, 2022 | 16.62 | 16.77 | 16.18 | 16.38 | 56,502 | -0.21(-1.27%) |
Sep 26, 2022 | 16.39 | 16.67 | 16.38 | 16.59 | 71,684 | +0.24(+1.47%) |
Sep 23, 2022 | 16.40 | 16.40 | 16.13 | 16.35 | 36,020 | -0.26(-1.57%) |
Sep 22, 2022 | 16.91 | 16.98 | 16.46 | 16.61 | 33,020 | -0.34(-2.01%) |
Sep 21, 2022 | 17.29 | 17.29 | 16.90 | 16.95 | 40,441 | -0.18(-1.05%) |
Sep 20, 2022 | 17.08 | 17.28 | 16.92 | 17.13 | 31,054 | -0.03(-0.17%) |
Sep 19, 2022 | 16.83 | 17.33 | 16.57 | 17.16 | 39,100 | +0.18(+1.06%) |
Sep 16, 2022 | 17.08 | 17.08 | 16.57 | 16.98 | 110,112 | -0.18(-1.05%) |
Sep 15, 2022 | 17.06 | 17.32 | 17.06 | 17.16 | 39,722 | +0.05(+0.29%) |
Sep 14, 2022 | 17.00 | 17.14 | 16.91 | 17.11 | 73,725 | +0.11(+0.65%) |
Sep 13, 2022 | 16.99 | 17.30 | 16.79 | 17.00 | 144,413 | -0.16(-0.93%) |
Sep 12, 2022 | 17.10 | 17.19 | 17.00 | 17.16 | 56,435 | +0.11(+0.65%) |
Sep 09, 2022 | 17.00 | 17.12 | 16.98 | 17.05 | 30,574 | +0.12(+0.71%) |
Sep 08, 2022 | 16.58 | 17.00 | 16.57 | 16.93 | 47,218 | +0.19(+1.14%) |
Sep 07, 2022 | 16.26 | 16.77 | 16.21 | 16.74 | 53,647 | +0.53(+3.27%) |
Sep 06, 2022 | 16.48 | 16.48 | 16.16 | 16.21 | 165,153 | -0.14(-0.86%) |
Sep 02, 2022 | 16.77 | 16.77 | 16.29 | 16.35 | 57,048 | -0.34(-2.04%) |