Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.02 | 18.19 | 17.87 | 18.12 | 57,787 | +0.30(+1.68%) |
Nov 29, 2022 | 17.76 | 17.93 | 17.76 | 17.82 | 55,072 | +0.15(+0.83%) |
Nov 28, 2022 | 17.69 | 17.77 | 17.65 | 17.67 | 21,811 | +0.00(+0.02%) |
Nov 25, 2022 | 17.53 | 17.68 | 17.53 | 17.67 | 6,117 | +0.24(+1.37%) |
Nov 23, 2022 | 17.43 | 17.52 | 17.39 | 17.43 | 83,027 | +0.00(+0.00%) |
Nov 22, 2022 | 17.43 | 17.48 | 17.42 | 17.43 | 71,449 | +0.04(+0.25%) |
Nov 21, 2022 | 17.45 | 17.47 | 17.37 | 17.39 | 19,746 | -0.16(-0.92%) |
Nov 18, 2022 | 17.68 | 17.68 | 17.55 | 17.55 | 36,852 | -0.06(-0.33%) |
Nov 17, 2022 | 17.66 | 17.68 | 17.57 | 17.61 | 32,050 | -0.18(-0.99%) |
Nov 16, 2022 | 17.88 | 17.90 | 17.74 | 17.78 | 32,726 | -0.10(-0.57%) |
Nov 15, 2022 | 18.01 | 18.01 | 17.86 | 17.89 | 23,387 | +0.01(+0.08%) |
Nov 14, 2022 | 17.93 | 17.93 | 17.84 | 17.87 | 29,864 | -0.15(-0.85%) |
Nov 11, 2022 | 18.19 | 18.19 | 17.95 | 18.03 | 30,615 | -0.07(-0.40%) |
Nov 10, 2022 | 17.94 | 18.10 | 17.94 | 18.10 | 53,616 | +0.43(+2.45%) |
Nov 09, 2022 | 17.76 | 17.81 | 17.64 | 17.67 | 38,026 | -0.21(-1.19%) |
Nov 08, 2022 | 17.76 | 17.92 | 17.76 | 17.88 | 49,761 | +0.17(+0.95%) |
Nov 07, 2022 | 17.72 | 17.75 | 17.65 | 17.71 | 31,109 | +0.04(+0.21%) |
Nov 04, 2022 | 17.59 | 17.73 | 17.59 | 17.67 | 73,961 | +0.33(+1.90%) |
Nov 03, 2022 | 17.22 | 17.40 | 17.22 | 17.35 | 17,568 | +0.10(+0.59%) |
Nov 02, 2022 | 17.39 | 17.24 | 17.24 | 39,382 | -0.23(-1.34%) | |
Nov 01, 2022 | 17.52 | 17.52 | 17.43 | 17.48 | 18,092 | +0.11(+0.63%) |
Oct 31, 2022 | 17.28 | 17.40 | 17.28 | 17.37 | 25,430 | -0.10(-0.55%) |
Oct 28, 2022 | 17.35 | 17.57 | 17.28 | 17.46 | 90,330 | +0.06(+0.34%) |
Oct 27, 2022 | 17.51 | 17.59 | 17.40 | 17.40 | 20,815 | -0.16(-0.92%) |
Oct 26, 2022 | 17.51 | 17.65 | 17.51 | 17.57 | 151,953 | +0.05(+0.29%) |
Oct 25, 2022 | 17.36 | 17.54 | 17.36 | 17.51 | 30,360 | +0.09(+0.50%) |
Oct 24, 2022 | 17.37 | 17.45 | 17.32 | 17.43 | 32,815 | +0.01(+0.04%) |
Oct 21, 2022 | 17.20 | 17.43 | 17.17 | 17.42 | 31,251 | +0.21(+1.19%) |
Oct 20, 2022 | 17.07 | 17.40 | 17.07 | 17.21 | 36,889 | +0.23(+1.34%) |
Oct 19, 2022 | 16.99 | 17.11 | 16.97 | 16.99 | 78,644 | -0.12(-0.68%) |
Oct 18, 2022 | 17.15 | 17.76 | 17.04 | 17.10 | 70,201 | +0.05(+0.32%) |
Oct 17, 2022 | 17.07 | 17.21 | 17.02 | 17.05 | 62,712 | +0.19(+1.11%) |
Oct 14, 2022 | 17.14 | 17.14 | 16.79 | 16.86 | 60,705 | -0.16(-0.95%) |
Oct 13, 2022 | 16.83 | 17.05 | 16.69 | 17.02 | 80,465 | +0.07(+0.39%) |
Oct 12, 2022 | 16.85 | 17.05 | 16.82 | 16.96 | 29,397 | +0.07(+0.43%) |
Oct 11, 2022 | 17.04 | 17.04 | 16.88 | 16.88 | 36,555 | -0.22(-1.28%) |
Oct 10, 2022 | 17.07 | 17.18 | 17.07 | 17.10 | 16,017 | +0.18(+1.04%) |
Oct 07, 2022 | 17.10 | 17.17 | 16.91 | 16.93 | 32,684 | -0.25(-1.45%) |
Oct 06, 2022 | 17.26 | 17.71 | 17.14 | 17.18 | 43,091 | -0.20(-1.14%) |
Oct 05, 2022 | 17.36 | 17.41 | 17.33 | 17.37 | 101,636 | -0.06(-0.34%) |
Oct 04, 2022 | 17.30 | 17.49 | 17.30 | 17.43 | 45,722 | +0.28(+1.62%) |
Oct 03, 2022 | 17.18 | 17.32 | 16.89 | 17.16 | 58,745 | +0.12(+0.69%) |
Sep 30, 2022 | 16.98 | 17.43 | 16.98 | 17.04 | 35,574 | +0.18(+1.04%) |
Sep 29, 2022 | 17.05 | 17.05 | 16.78 | 16.86 | 52,421 | -0.43(-2.50%) |
Sep 28, 2022 | 17.16 | 17.32 | 17.16 | 17.29 | 70,835 | +0.16(+0.94%) |
Sep 27, 2022 | 17.30 | 17.35 | 17.08 | 17.13 | 40,162 | -0.10(-0.59%) |
Sep 26, 2022 | 17.32 | 17.39 | 17.23 | 17.24 | 123,871 | -0.38(-2.16%) |
Sep 23, 2022 | 17.71 | 17.76 | 17.62 | 17.62 | 271,770 | -0.40(-2.20%) |
Sep 22, 2022 | 18.17 | 18.17 | 17.95 | 18.01 | 43,238 | -0.26(-1.40%) |
Sep 21, 2022 | 18.44 | 18.52 | 18.23 | 18.27 | 60,826 | -0.12(-0.64%) |
Sep 20, 2022 | 18.47 | 18.47 | 18.30 | 18.39 | 44,891 | +0.01(+0.04%) |
Sep 19, 2022 | 18.23 | 18.42 | 18.23 | 18.38 | 29,536 | +0.15(+0.80%) |
Sep 16, 2022 | 18.33 | 18.33 | 18.19 | 18.23 | 31,662 | -0.26(-1.39%) |
Sep 15, 2022 | 18.58 | 18.61 | 18.47 | 18.49 | 20,359 | -0.10(-0.51%) |
Sep 14, 2022 | 18.47 | 18.88 | 18.47 | 18.58 | 29,709 | +0.25(+1.36%) |
Sep 13, 2022 | 18.57 | 18.57 | 18.33 | 18.33 | 28,367 | -0.46(-2.43%) |
Sep 12, 2022 | 18.59 | 18.82 | 18.59 | 18.79 | 41,813 | +0.25(+1.36%) |
Sep 09, 2022 | 18.54 | 18.59 | 18.49 | 18.54 | 27,666 | +0.07(+0.36%) |
Sep 08, 2022 | 18.39 | 18.47 | 18.39 | 18.47 | 19,847 | +0.03(+0.16%) |
Sep 07, 2022 | 18.37 | 18.47 | 18.25 | 18.44 | 62,576 | +0.17(+0.92%) |
Sep 06, 2022 | 18.31 | 18.37 | 18.19 | 18.28 | 22,938 | +0.03(+0.18%) |
Sep 02, 2022 | 18.44 | 18.49 | 18.22 | 18.24 | 28,804 | -0.09(-0.49%) |