Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.84 | 16.96 | 16.72 | 16.95 | 1,389,200 | +0.20(+1.19%) |
Nov 29, 2022 | 16.74 | 16.84 | 16.74 | 16.75 | 830,407 | +0.07(+0.42%) |
Nov 28, 2022 | 16.77 | 16.77 | 16.66 | 16.68 | 1,204,918 | -0.11(-0.66%) |
Nov 25, 2022 | 16.76 | 16.82 | 16.75 | 16.79 | 504,786 | +0.02(+0.12%) |
Nov 23, 2022 | 16.65 | 16.80 | 16.63 | 16.77 | 1,454,564 | +0.10(+0.60%) |
Nov 22, 2022 | 16.70 | 16.73 | 16.64 | 16.67 | 690,324 | +0.00(+0.00%) |
Nov 21, 2022 | 16.71 | 16.72 | 16.61 | 16.67 | 975,825 | -0.09(-0.54%) |
Nov 18, 2022 | 16.81 | 16.84 | 16.74 | 16.76 | 1,247,427 | -0.12(-0.71%) |
Nov 17, 2022 | 16.85 | 16.89 | 16.82 | 16.88 | 1,794,884 | -0.11(-0.65%) |
Nov 16, 2022 | 17.02 | 17.05 | 16.96 | 16.99 | 949,363 | -0.05(-0.29%) |
Nov 15, 2022 | 17.02 | 17.10 | 16.94 | 17.04 | 2,098,375 | +0.07(+0.41%) |
Nov 14, 2022 | 16.90 | 17.00 | 16.90 | 16.97 | 1,086,023 | +0.04(+0.24%) |
Nov 11, 2022 | 16.88 | 16.94 | 16.82 | 16.93 | 1,098,014 | +0.10(+0.59%) |
Nov 10, 2022 | 16.67 | 16.83 | 16.64 | 16.83 | 1,683,609 | +0.49(+3.00%) |
Nov 09, 2022 | 16.40 | 16.50 | 16.31 | 16.34 | 1,647,608 | -0.07(-0.43%) |
Nov 08, 2022 | 16.05 | 16.45 | 16.05 | 16.41 | 2,466,766 | +0.36(+2.24%) |
Nov 07, 2022 | 16.08 | 16.11 | 16.04 | 16.05 | 856,060 | -0.06(-0.37%) |
Nov 04, 2022 | 15.94 | 16.11 | 15.93 | 16.11 | 2,506,041 | +0.49(+3.14%) |
Nov 03, 2022 | 15.51 | 15.64 | 15.50 | 15.62 | 1,687,019 | -0.07(-0.45%) |
Nov 02, 2022 | 15.86 | 15.67 | 15.69 | 2,921,324 | -0.11(-0.70%) | |
Nov 01, 2022 | 15.83 | 15.85 | 15.74 | 15.80 | 1,521,859 | +0.17(+1.09%) |
Oct 31, 2022 | 15.67 | 15.73 | 15.63 | 15.63 | 1,311,915 | -0.14(-0.89%) |
Oct 28, 2022 | 15.75 | 15.80 | 15.70 | 15.77 | 1,200,141 | -0.16(-1.00%) |
Oct 27, 2022 | 15.92 | 15.96 | 15.88 | 15.93 | 917,008 | -0.02(-0.13%) |
Oct 26, 2022 | 15.92 | 16.03 | 15.92 | 15.95 | 1,570,197 | +0.11(+0.69%) |
Oct 25, 2022 | 15.84 | 15.92 | 15.83 | 15.84 | 1,582,583 | +0.03(+0.19%) |
Oct 24, 2022 | 15.79 | 15.85 | 15.76 | 15.81 | 1,405,896 | -0.06(-0.38%) |
Oct 21, 2022 | 15.64 | 15.88 | 15.63 | 15.87 | 1,440,780 | +0.29(+1.86%) |
Oct 20, 2022 | 15.63 | 15.77 | 15.57 | 15.58 | 1,475,036 | -0.04(-0.26%) |
Oct 19, 2022 | 15.65 | 15.69 | 15.60 | 15.62 | 1,731,420 | -0.20(-1.26%) |
Oct 18, 2022 | 15.86 | 15.87 | 15.78 | 15.82 | 1,578,666 | +0.04(+0.25%) |
Oct 17, 2022 | 15.94 | 15.98 | 15.78 | 15.78 | 1,300,976 | +0.03(+0.19%) |
Oct 14, 2022 | 15.85 | 15.86 | 15.72 | 15.75 | 2,535,413 | -0.20(-1.25%) |
Oct 13, 2022 | 15.80 | 16.03 | 15.74 | 15.95 | 2,164,672 | -0.11(-0.68%) |
Oct 12, 2022 | 16.01 | 16.08 | 15.98 | 16.06 | 1,624,298 | +0.09(+0.56%) |
Oct 11, 2022 | 16.00 | 16.14 | 15.95 | 15.97 | 2,418,312 | -0.03(-0.19%) |
Oct 10, 2022 | 16.05 | 16.09 | 15.96 | 16.00 | 1,582,668 | -0.25(-1.54%) |
Oct 07, 2022 | 16.31 | 16.36 | 16.23 | 16.25 | 1,132,184 | -0.17(-1.04%) |
Oct 06, 2022 | 16.40 | 16.45 | 16.36 | 16.42 | 1,122,872 | -0.02(-0.12%) |
Oct 05, 2022 | 16.38 | 16.47 | 16.30 | 16.44 | 1,265,141 | -0.10(-0.60%) |
Oct 04, 2022 | 16.38 | 16.57 | 16.36 | 16.54 | 2,098,547 | +0.23(+1.41%) |
Oct 03, 2022 | 15.99 | 16.31 | 15.97 | 16.31 | 3,544,845 | +0.39(+2.45%) |
Sep 30, 2022 | 15.94 | 16.05 | 15.91 | 15.92 | 1,270,363 | +0.01(+0.06%) |
Sep 29, 2022 | 15.87 | 15.95 | 15.76 | 15.91 | 7,640,875 | -0.01(-0.06%) |
Sep 28, 2022 | 15.76 | 15.94 | 15.73 | 15.92 | 5,322,281 | +0.32(+2.05%) |
Sep 27, 2022 | 15.66 | 15.71 | 15.59 | 15.60 | 6,572,637 | +0.03(+0.19%) |
Sep 26, 2022 | 15.76 | 15.79 | 15.54 | 15.57 | 5,710,221 | -0.18(-1.14%) |
Sep 23, 2022 | 15.83 | 15.84 | 15.71 | 15.75 | 4,002,244 | -0.28(-1.75%) |
Sep 22, 2022 | 16.07 | 16.10 | 15.98 | 16.03 | 7,089,656 | +0.01(+0.06%) |
Sep 21, 2022 | 16.06 | 16.18 | 15.85 | 16.02 | 5,149,343 | +0.07(+0.44%) |
Sep 20, 2022 | 15.95 | 15.97 | 15.90 | 15.95 | 5,949,570 | -0.09(-0.56%) |
Sep 19, 2022 | 15.93 | 16.05 | 15.93 | 16.04 | 5,381,344 | +0.01(+0.06%) |
Sep 16, 2022 | 15.91 | 16.10 | 15.88 | 16.03 | 4,682,530 | +0.09(+0.56%) |
Sep 15, 2022 | 16.12 | 16.20 | 15.91 | 15.94 | 4,432,509 | -0.32(-1.97%) |
Sep 14, 2022 | 16.32 | 16.36 | 16.23 | 16.26 | 3,300,462 | -0.06(-0.37%) |
Sep 13, 2022 | 16.30 | 16.39 | 16.30 | 16.32 | 2,909,151 | -0.20(-1.21%) |
Sep 12, 2022 | 16.56 | 16.63 | 16.52 | 16.52 | 2,090,591 | +0.07(+0.43%) |
Sep 09, 2022 | 16.43 | 16.49 | 16.40 | 16.45 | 1,877,677 | +0.09(+0.55%) |
Sep 08, 2022 | 16.42 | 16.44 | 16.33 | 16.36 | 947,047 | -0.09(-0.55%) |
Sep 07, 2022 | 16.27 | 16.48 | 16.26 | 16.45 | 2,261,634 | +0.15(+0.92%) |
Sep 06, 2022 | 16.37 | 16.40 | 16.29 | 16.30 | 1,492,934 | -0.09(-0.55%) |
Sep 02, 2022 | 16.38 | 16.47 | 16.37 | 16.39 | 874,618 | +0.14(+0.86%) |