Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.47 | 17.64 | 17.26 | 17.64 | 151,245 | +0.19(+1.08%) |
Nov 29, 2022 | 17.43 | 17.47 | 17.37 | 17.45 | 101,889 | +0.04(+0.21%) |
Nov 28, 2022 | 17.54 | 17.55 | 17.37 | 17.42 | 85,568 | -0.22(-1.23%) |
Nov 25, 2022 | 17.62 | 17.69 | 17.61 | 17.63 | 80,000 | +0.07(+0.41%) |
Nov 23, 2022 | 17.55 | 17.61 | 17.48 | 17.56 | 129,257 | -0.02(-0.10%) |
Nov 22, 2022 | 17.48 | 17.58 | 17.46 | 17.58 | 149,862 | +0.18(+1.04%) |
Nov 21, 2022 | 17.27 | 17.41 | 17.24 | 17.40 | 99,279 | +0.07(+0.42%) |
Nov 18, 2022 | 17.28 | 17.35 | 17.22 | 17.33 | 72,970 | +0.13(+0.73%) |
Nov 17, 2022 | 17.12 | 17.20 | 17.03 | 17.20 | 196,901 | -0.10(-0.57%) |
Nov 16, 2022 | 17.40 | 17.40 | 17.27 | 17.30 | 104,401 | -0.11(-0.62%) |
Nov 15, 2022 | 17.50 | 17.53 | 17.30 | 17.41 | 148,840 | +0.04(+0.21%) |
Nov 14, 2022 | 17.52 | 17.62 | 17.36 | 17.37 | 118,479 | -0.13(-0.72%) |
Nov 11, 2022 | 17.56 | 17.56 | 17.39 | 17.50 | 119,975 | -0.04(-0.26%) |
Nov 10, 2022 | 17.36 | 17.55 | 17.26 | 17.54 | 271,327 | +0.55(+3.23%) |
Nov 09, 2022 | 17.20 | 17.20 | 16.95 | 17.00 | 122,321 | -0.27(-1.56%) |
Nov 08, 2022 | 17.24 | 17.38 | 17.11 | 17.27 | 128,815 | +0.08(+0.47%) |
Nov 07, 2022 | 17.18 | 17.20 | 17.05 | 17.18 | 134,335 | +0.09(+0.53%) |
Nov 04, 2022 | 17.05 | 17.14 | 16.86 | 17.09 | 82,762 | +0.15(+0.90%) |
Nov 03, 2022 | 16.88 | 17.00 | 16.76 | 16.94 | 114,946 | -0.09(-0.54%) |
Nov 02, 2022 | 17.21 | 17.00 | 17.03 | 109,649 | -0.19(-1.09%) | |
Nov 01, 2022 | 17.32 | 17.32 | 17.18 | 17.22 | 119,496 | +0.03(+0.16%) |
Oct 31, 2022 | 17.17 | 17.26 | 17.11 | 17.19 | 280,792 | -0.01(-0.05%) |
Oct 28, 2022 | 16.93 | 17.23 | 16.93 | 17.20 | 124,824 | +0.34(+2.02%) |
Oct 27, 2022 | 16.85 | 17.01 | 16.84 | 16.86 | 119,542 | +0.11(+0.64%) |
Oct 26, 2022 | 16.73 | 16.88 | 16.64 | 16.76 | 101,544 | +0.08(+0.48%) |
Oct 25, 2022 | 16.41 | 16.70 | 16.36 | 16.67 | 114,152 | +0.23(+1.42%) |
Oct 24, 2022 | 16.38 | 16.49 | 16.29 | 16.44 | 88,389 | +0.14(+0.88%) |
Oct 21, 2022 | 16.11 | 16.35 | 16.07 | 16.30 | 104,037 | +0.21(+1.34%) |
Oct 20, 2022 | 16.30 | 16.34 | 16.03 | 16.08 | 130,073 | -0.21(-1.26%) |
Oct 19, 2022 | 16.33 | 16.37 | 16.15 | 16.29 | 95,189 | -0.13(-0.76%) |
Oct 18, 2022 | 16.39 | 16.49 | 16.26 | 16.41 | 192,323 | +0.24(+1.50%) |
Oct 17, 2022 | 16.08 | 16.25 | 16.08 | 16.17 | 103,668 | +0.24(+1.52%) |
Oct 14, 2022 | 16.24 | 16.35 | 15.90 | 15.93 | 96,457 | -0.25(-1.55%) |
Oct 13, 2022 | 15.63 | 16.22 | 15.56 | 16.18 | 152,525 | +0.39(+2.50%) |
Oct 12, 2022 | 15.92 | 15.92 | 15.78 | 15.79 | 137,750 | -0.14(-0.90%) |
Oct 11, 2022 | 15.73 | 16.04 | 15.65 | 15.93 | 159,152 | +0.16(+1.02%) |
Oct 10, 2022 | 15.86 | 15.96 | 15.74 | 15.77 | 77,781 | -0.04(-0.28%) |
Oct 07, 2022 | 16.04 | 16.06 | 15.73 | 15.81 | 157,601 | -0.26(-1.62%) |
Oct 06, 2022 | 16.30 | 16.38 | 16.06 | 16.07 | 114,247 | -0.25(-1.54%) |
Oct 05, 2022 | 16.41 | 16.43 | 16.17 | 16.33 | 116,220 | -0.24(-1.47%) |
Oct 04, 2022 | 16.30 | 16.57 | 16.30 | 16.57 | 443,102 | +0.49(+3.05%) |
Oct 03, 2022 | 15.90 | 16.17 | 15.82 | 16.08 | 124,839 | +0.38(+2.44%) |
Sep 30, 2022 | 15.87 | 15.94 | 15.69 | 15.70 | 136,104 | -0.16(-1.01%) |
Sep 29, 2022 | 16.19 | 16.19 | 15.74 | 15.86 | 548,108 | -0.44(-2.68%) |
Sep 28, 2022 | 16.01 | 16.36 | 15.95 | 16.29 | 214,951 | +0.37(+2.29%) |
Sep 27, 2022 | 16.15 | 16.22 | 15.89 | 15.93 | 190,958 | -0.08(-0.50%) |
Sep 26, 2022 | 16.36 | 16.38 | 15.95 | 16.01 | 185,487 | -0.44(-2.65%) |
Sep 23, 2022 | 16.76 | 16.81 | 16.28 | 16.44 | 335,233 | -0.48(-2.84%) |
Sep 22, 2022 | 17.17 | 17.17 | 16.92 | 16.93 | 202,931 | -0.20(-1.20%) |
Sep 21, 2022 | 17.36 | 17.47 | 17.13 | 17.13 | 150,752 | -0.17(-0.98%) |
Sep 20, 2022 | 17.42 | 17.42 | 17.20 | 17.30 | 102,961 | -0.19(-1.07%) |
Sep 19, 2022 | 17.27 | 17.51 | 17.25 | 17.49 | 103,016 | +0.13(+0.77%) |
Sep 16, 2022 | 17.34 | 17.38 | 17.25 | 17.35 | 153,206 | -0.04(-0.26%) |
Sep 15, 2022 | 17.57 | 17.64 | 17.38 | 17.40 | 117,799 | -0.20(-1.16%) |
Sep 14, 2022 | 17.61 | 17.66 | 17.50 | 17.60 | 171,770 | +0.04(+0.20%) |
Sep 13, 2022 | 17.83 | 17.90 | 17.49 | 17.57 | 176,423 | -0.48(-2.66%) |
Sep 12, 2022 | 17.97 | 18.10 | 17.97 | 18.05 | 393,201 | +0.17(+0.95%) |
Sep 09, 2022 | 17.74 | 17.90 | 17.67 | 17.88 | 101,028 | +0.29(+1.67%) |
Sep 08, 2022 | 17.54 | 17.63 | 17.47 | 17.58 | 86,384 | +0.00(+0.00%) |
Sep 07, 2022 | 17.38 | 17.61 | 17.37 | 17.58 | 120,901 | +0.14(+0.82%) |
Sep 06, 2022 | 17.57 | 17.58 | 17.38 | 17.44 | 153,308 | -0.07(-0.42%) |
Sep 02, 2022 | 17.73 | 17.79 | 17.46 | 17.51 | 94,296 | -0.06(-0.35%) |