Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.68 | 18.87 | 18.63 | 18.85 | 243,481 | +0.26(+1.39%) |
Nov 29, 2022 | 18.53 | 18.60 | 18.53 | 18.59 | 247,681 | +0.14(+0.75%) |
Nov 28, 2022 | 18.53 | 18.53 | 18.44 | 18.45 | 427,548 | -0.03(-0.15%) |
Nov 25, 2022 | 18.44 | 18.51 | 18.44 | 18.48 | 131,908 | -0.01(-0.05%) |
Nov 23, 2022 | 18.34 | 18.50 | 18.34 | 18.49 | 216,028 | +0.15(+0.80%) |
Nov 22, 2022 | 18.27 | 18.34 | 18.26 | 18.34 | 212,211 | +0.16(+0.86%) |
Nov 21, 2022 | 18.20 | 18.25 | 18.18 | 18.19 | 192,004 | -0.06(-0.30%) |
Nov 18, 2022 | 18.25 | 18.36 | 18.23 | 18.24 | 1,084,319 | +0.06(+0.30%) |
Nov 17, 2022 | 18.07 | 18.19 | 18.07 | 18.19 | 302,598 | -0.15(-0.80%) |
Nov 16, 2022 | 18.42 | 18.44 | 18.31 | 18.33 | 395,519 | -0.06(-0.35%) |
Nov 15, 2022 | 18.53 | 18.53 | 18.31 | 18.40 | 450,668 | +0.05(+0.25%) |
Nov 14, 2022 | 18.25 | 18.39 | 18.24 | 18.35 | 1,805,402 | +0.01(+0.05%) |
Nov 11, 2022 | 18.35 | 18.39 | 18.31 | 18.34 | 154,284 | +0.03(+0.15%) |
Nov 10, 2022 | 18.03 | 18.34 | 18.03 | 18.31 | 232,363 | +0.65(+3.65%) |
Nov 09, 2022 | 17.68 | 17.77 | 17.66 | 17.67 | 191,798 | -0.05(-0.26%) |
Nov 08, 2022 | 17.59 | 17.78 | 17.59 | 17.72 | 283,199 | +0.18(+1.05%) |
Nov 07, 2022 | 17.58 | 17.59 | 17.51 | 17.53 | 292,173 | -0.04(-0.21%) |
Nov 04, 2022 | 17.52 | 17.57 | 17.45 | 17.57 | 221,662 | +0.30(+1.71%) |
Nov 03, 2022 | 17.16 | 17.30 | 17.16 | 17.27 | 228,364 | +0.01(+0.05%) |
Nov 02, 2022 | 17.38 | 17.26 | 17.26 | 310,947 | -0.09(-0.53%) | |
Nov 01, 2022 | 17.44 | 17.46 | 17.31 | 17.36 | 371,855 | +0.07(+0.43%) |
Oct 31, 2022 | 17.22 | 17.29 | 17.22 | 17.28 | 252,415 | -0.04(-0.21%) |
Oct 28, 2022 | 17.30 | 17.37 | 17.27 | 17.32 | 230,195 | -0.08(-0.47%) |
Oct 27, 2022 | 17.37 | 17.50 | 17.36 | 17.40 | 295,019 | -0.01(-0.05%) |
Oct 26, 2022 | 17.31 | 17.46 | 17.30 | 17.41 | 413,837 | +0.20(+1.17%) |
Oct 25, 2022 | 17.05 | 17.25 | 17.05 | 17.21 | 431,390 | +0.22(+1.30%) |
Oct 24, 2022 | 16.98 | 17.03 | 16.92 | 16.99 | 1,385,380 | -0.18(-1.07%) |
Oct 21, 2022 | 16.94 | 17.19 | 16.93 | 17.17 | 566,333 | +0.10(+0.59%) |
Oct 20, 2022 | 17.11 | 17.21 | 17.06 | 17.07 | 240,035 | -0.02(-0.11%) |
Oct 19, 2022 | 17.14 | 17.19 | 17.06 | 17.09 | 431,814 | -0.19(-1.12%) |
Oct 18, 2022 | 17.30 | 17.31 | 17.19 | 17.28 | 982,750 | +0.04(+0.21%) |
Oct 17, 2022 | 17.27 | 17.33 | 17.25 | 17.25 | 623,356 | +0.15(+0.86%) |
Oct 14, 2022 | 17.28 | 17.29 | 17.10 | 17.10 | 336,902 | -0.19(-1.11%) |
Oct 13, 2022 | 17.03 | 17.36 | 17.03 | 17.29 | 2,926,862 | -0.02(-0.11%) |
Oct 12, 2022 | 17.27 | 17.37 | 17.25 | 17.31 | 947,225 | -0.01(-0.05%) |
Oct 11, 2022 | 17.36 | 17.46 | 17.28 | 17.32 | 5,294,804 | -0.09(-0.53%) |
Oct 10, 2022 | 17.44 | 17.45 | 17.36 | 17.41 | 346,875 | -0.07(-0.42%) |
Oct 07, 2022 | 17.52 | 17.56 | 17.47 | 17.48 | 344,542 | -0.09(-0.52%) |
Oct 06, 2022 | 17.62 | 17.68 | 17.56 | 17.58 | 725,120 | -0.13(-0.73%) |
Oct 05, 2022 | 17.64 | 17.70 | 17.56 | 17.70 | 531,212 | -0.10(-0.57%) |
Oct 04, 2022 | 17.72 | 17.83 | 17.72 | 17.80 | 662,503 | +0.22(+1.25%) |
Oct 03, 2022 | 17.44 | 17.64 | 17.43 | 17.58 | 1,257,715 | +0.26(+1.53%) |
Sep 30, 2022 | 17.37 | 17.42 | 17.28 | 17.32 | 442,221 | -0.09(-0.52%) |
Sep 29, 2022 | 17.37 | 17.45 | 17.32 | 17.41 | 1,567,367 | -0.16(-0.91%) |
Sep 28, 2022 | 17.37 | 17.61 | 17.33 | 17.57 | 694,790 | +0.24(+1.37%) |
Sep 27, 2022 | 17.42 | 17.48 | 17.28 | 17.33 | 2,627,976 | -0.03(-0.18%) |
Sep 26, 2022 | 17.52 | 17.55 | 17.32 | 17.37 | 2,374,271 | -0.33(-1.86%) |
Sep 23, 2022 | 17.79 | 17.80 | 17.63 | 17.69 | 1,128,689 | -0.25(-1.37%) |
Sep 22, 2022 | 17.94 | 17.96 | 17.85 | 17.94 | 373,232 | -0.05(-0.25%) |
Sep 21, 2022 | 18.04 | 18.11 | 17.90 | 17.99 | 299,656 | -0.10(-0.56%) |
Sep 20, 2022 | 18.07 | 18.11 | 18.05 | 18.09 | 183,478 | -0.14(-0.75%) |
Sep 19, 2022 | 18.13 | 18.22 | 18.11 | 18.22 | 584,617 | +0.05(+0.25%) |
Sep 16, 2022 | 18.10 | 18.21 | 18.08 | 18.18 | 405,635 | +0.00(+0.00%) |
Sep 15, 2022 | 18.19 | 18.22 | 18.14 | 18.18 | 284,071 | -0.09(-0.50%) |
Sep 14, 2022 | 18.26 | 18.32 | 18.25 | 18.27 | 241,520 | +0.05(+0.30%) |
Sep 13, 2022 | 18.30 | 18.34 | 18.21 | 18.21 | 272,332 | -0.27(-1.48%) |
Sep 12, 2022 | 18.52 | 18.55 | 18.48 | 18.49 | 199,770 | +0.10(+0.55%) |
Sep 09, 2022 | 18.41 | 18.45 | 18.38 | 18.39 | 672,240 | +0.08(+0.45%) |
Sep 08, 2022 | 18.27 | 18.34 | 18.25 | 18.31 | 162,395 | -0.08(-0.45%) |
Sep 07, 2022 | 18.19 | 18.39 | 18.18 | 18.39 | 194,545 | +0.16(+0.90%) |
Sep 06, 2022 | 18.25 | 18.25 | 18.16 | 18.22 | 384,583 | -0.15(-0.80%) |
Sep 02, 2022 | 18.42 | 18.46 | 18.35 | 18.37 | 304,775 | +0.10(+0.55%) |