Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.62 | 17.79 | 17.42 | 17.77 | 345,582 | +0.20(+1.13%) |
Nov 29, 2022 | 17.52 | 17.62 | 17.47 | 17.57 | 333,900 | +0.10(+0.57%) |
Nov 28, 2022 | 17.59 | 17.67 | 17.43 | 17.47 | 405,405 | -0.25(-1.40%) |
Nov 25, 2022 | 17.64 | 17.79 | 17.62 | 17.72 | 95,705 | +0.05(+0.28%) |
Nov 23, 2022 | 17.82 | 17.89 | 17.66 | 17.67 | 265,757 | -0.15(-0.83%) |
Nov 22, 2022 | 17.77 | 17.82 | 17.66 | 17.82 | 416,829 | +0.12(+0.70%) |
Nov 21, 2022 | 17.72 | 17.72 | 17.56 | 17.69 | 367,052 | +0.02(+0.14%) |
Nov 18, 2022 | 17.64 | 17.74 | 17.40 | 17.67 | 250,543 | +0.10(+0.56%) |
Nov 17, 2022 | 17.54 | 17.62 | 17.30 | 17.57 | 327,285 | +0.00(+0.00%) |
Nov 16, 2022 | 17.32 | 17.74 | 17.22 | 17.57 | 770,805 | +0.35(+2.01%) |
Nov 15, 2022 | 16.98 | 17.32 | 16.75 | 17.22 | 454,783 | +0.84(+5.14%) |
Nov 14, 2022 | 16.36 | 16.48 | 16.31 | 16.38 | 206,342 | -0.10(-0.60%) |
Nov 11, 2022 | 16.48 | 16.73 | 16.41 | 16.48 | 175,163 | +0.10(+0.60%) |
Nov 10, 2022 | 16.63 | 16.75 | 16.27 | 16.38 | 293,687 | +0.07(+0.46%) |
Nov 09, 2022 | 16.60 | 16.80 | 16.27 | 16.31 | 352,632 | -0.32(-1.93%) |
Nov 08, 2022 | 16.88 | 16.93 | 16.53 | 16.63 | 206,802 | -0.22(-1.32%) |
Nov 07, 2022 | 16.78 | 16.91 | 16.69 | 16.85 | 349,509 | +0.12(+0.74%) |
Nov 04, 2022 | 16.65 | 17.05 | 16.55 | 16.73 | 316,953 | +0.27(+1.65%) |
Nov 03, 2022 | 16.16 | 16.46 | 16.15 | 16.46 | 210,988 | +0.12(+0.76%) |
Nov 02, 2022 | 16.38 | 16.64 | 16.24 | 16.33 | 195,783 | -0.15(-0.90%) |
Nov 01, 2022 | 16.48 | 16.58 | 16.33 | 16.48 | 143,130 | +0.15(+0.91%) |
Oct 31, 2022 | 16.43 | 16.48 | 16.28 | 16.33 | 197,968 | -0.12(-0.75%) |
Oct 28, 2022 | 16.28 | 16.47 | 16.23 | 16.46 | 169,867 | +0.22(+1.37%) |
Oct 27, 2022 | 16.36 | 16.41 | 16.13 | 16.23 | 178,711 | +0.00(+0.00%) |
Oct 26, 2022 | 16.48 | 16.53 | 16.21 | 16.23 | 234,648 | -0.12(-0.76%) |
Oct 25, 2022 | 15.79 | 16.46 | 15.74 | 16.36 | 331,117 | +0.57(+3.61%) |
Oct 24, 2022 | 15.57 | 15.79 | 15.54 | 15.79 | 271,495 | +0.35(+2.24%) |
Oct 21, 2022 | 15.44 | 15.52 | 15.27 | 15.44 | 215,675 | -0.02(-0.16%) |
Oct 20, 2022 | 15.54 | 15.71 | 15.40 | 15.47 | 215,887 | -0.07(-0.48%) |
Oct 19, 2022 | 15.61 | 15.75 | 15.39 | 15.54 | 175,147 | -0.17(-1.10%) |
Oct 18, 2022 | 15.84 | 16.01 | 15.59 | 15.71 | 271,203 | +0.02(+0.16%) |
Oct 17, 2022 | 15.64 | 15.89 | 15.52 | 15.69 | 309,195 | +0.25(+1.60%) |
Oct 14, 2022 | 15.49 | 15.64 | 15.34 | 15.44 | 313,688 | +0.05(+0.32%) |
Oct 13, 2022 | 14.90 | 15.49 | 14.70 | 15.39 | 393,510 | +0.35(+2.30%) |
Oct 12, 2022 | 15.05 | 15.16 | 14.77 | 15.05 | 273,775 | +0.07(+0.50%) |
Oct 11, 2022 | 14.87 | 15.14 | 14.67 | 14.97 | 400,290 | +0.10(+0.67%) |
Oct 10, 2022 | 15.19 | 15.26 | 14.87 | 14.87 | 219,373 | -0.32(-2.12%) |
Oct 07, 2022 | 15.34 | 15.42 | 15.13 | 15.19 | 198,376 | -0.17(-1.13%) |
Oct 06, 2022 | 15.57 | 15.69 | 15.34 | 15.37 | 219,368 | -0.25(-1.58%) |
Oct 05, 2022 | 15.76 | 15.80 | 15.39 | 15.61 | 272,325 | -0.35(-2.17%) |
Oct 04, 2022 | 15.19 | 15.96 | 15.14 | 15.96 | 411,407 | +0.97(+6.44%) |
Oct 03, 2022 | 14.95 | 15.14 | 14.51 | 15.00 | 477,313 | +0.15(+1.00%) |
Sep 30, 2022 | 14.95 | 15.17 | 14.84 | 14.85 | 468,610 | +0.15(+1.01%) |
Sep 29, 2022 | 14.97 | 14.97 | 14.53 | 14.70 | 511,437 | -0.42(-2.78%) |
Sep 28, 2022 | 14.87 | 15.19 | 14.75 | 15.12 | 341,869 | +0.25(+1.66%) |
Sep 27, 2022 | 14.80 | 15.22 | 14.77 | 14.87 | 464,397 | +0.15(+1.01%) |
Sep 26, 2022 | 14.97 | 15.13 | 14.65 | 14.72 | 838,795 | -0.32(-2.14%) |
Sep 23, 2022 | 15.34 | 15.37 | 15.00 | 15.05 | 432,613 | -0.45(-2.88%) |
Sep 22, 2022 | 15.99 | 15.99 | 15.47 | 15.49 | 320,273 | -0.49(-3.10%) |
Sep 21, 2022 | 16.01 | 16.20 | 15.96 | 15.99 | 259,604 | +0.00(+0.00%) |
Sep 20, 2022 | 16.21 | 16.25 | 15.99 | 15.99 | 216,438 | -0.25(-1.52%) |
Sep 19, 2022 | 16.08 | 16.37 | 16.08 | 16.23 | 220,963 | -0.07(-0.46%) |
Sep 16, 2022 | 16.43 | 16.46 | 16.20 | 16.31 | 480,107 | -0.22(-1.35%) |
Sep 15, 2022 | 16.28 | 16.65 | 16.27 | 16.53 | 339,553 | +0.32(+1.98%) |
Sep 14, 2022 | 16.48 | 16.51 | 16.08 | 16.21 | 370,837 | -0.07(-0.46%) |
Sep 13, 2022 | 16.52 | 16.58 | 16.28 | 16.28 | 451,984 | -0.41(-2.46%) |
Sep 12, 2022 | 16.77 | 16.81 | 16.64 | 16.69 | 368,465 | -0.02(-0.14%) |
Sep 09, 2022 | 16.67 | 16.79 | 16.60 | 16.72 | 288,814 | +0.17(+1.02%) |
Sep 08, 2022 | 16.60 | 16.60 | 16.33 | 16.55 | 267,134 | +0.07(+0.44%) |
Sep 07, 2022 | 16.28 | 16.48 | 16.22 | 16.48 | 171,010 | +0.19(+1.18%) |
Sep 06, 2022 | 16.48 | 16.50 | 16.22 | 16.28 | 289,048 | -0.17(-1.03%) |
Sep 02, 2022 | 16.48 | 16.67 | 16.40 | 16.45 | 224,023 | +0.05(+0.29%) |