Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.60 | 18.05 | 17.57 | 18.05 | 174,605 | +0.48(+2.75%) |
Nov 29, 2022 | 17.52 | 17.64 | 17.44 | 17.57 | 120,680 | -0.03(-0.20%) |
Nov 28, 2022 | 17.82 | 17.85 | 17.57 | 17.60 | 69,525 | -0.22(-1.21%) |
Nov 25, 2022 | 17.73 | 17.84 | 17.72 | 17.82 | 40,048 | +0.09(+0.49%) |
Nov 23, 2022 | 17.73 | 17.80 | 17.59 | 17.73 | 73,542 | -0.02(-0.10%) |
Nov 22, 2022 | 17.53 | 17.76 | 17.47 | 17.75 | 79,326 | +0.29(+1.68%) |
Nov 21, 2022 | 17.52 | 17.58 | 17.41 | 17.46 | 65,749 | -0.10(-0.59%) |
Nov 18, 2022 | 17.34 | 17.58 | 17.34 | 17.56 | 86,790 | +0.25(+1.46%) |
Nov 17, 2022 | 17.23 | 17.34 | 17.16 | 17.31 | 74,568 | +0.09(+0.55%) |
Nov 16, 2022 | 17.15 | 17.41 | 17.15 | 17.21 | 73,843 | -0.01(-0.07%) |
Nov 15, 2022 | 17.53 | 17.56 | 17.16 | 17.23 | 119,356 | -0.13(-0.77%) |
Nov 14, 2022 | 17.34 | 17.61 | 17.34 | 17.36 | 92,705 | -0.08(-0.44%) |
Nov 11, 2022 | 17.66 | 17.66 | 17.19 | 17.44 | 119,089 | -0.27(-1.50%) |
Nov 10, 2022 | 17.52 | 17.73 | 17.37 | 17.70 | 108,313 | +0.65(+3.82%) |
Nov 09, 2022 | 17.16 | 17.38 | 17.05 | 17.05 | 97,920 | -0.26(-1.49%) |
Nov 08, 2022 | 17.28 | 17.46 | 17.02 | 17.31 | 139,740 | +0.09(+0.50%) |
Nov 07, 2022 | 16.90 | 17.26 | 16.86 | 17.22 | 119,845 | +0.36(+2.14%) |
Nov 04, 2022 | 16.83 | 16.99 | 16.59 | 16.86 | 101,179 | +0.11(+0.67%) |
Nov 03, 2022 | 16.70 | 16.82 | 16.53 | 16.75 | 88,012 | -0.10(-0.61%) |
Nov 02, 2022 | 17.04 | 17.38 | 16.85 | 16.85 | 163,747 | -0.26(-1.50%) |
Nov 01, 2022 | 17.20 | 17.25 | 17.01 | 17.11 | 192,767 | -0.03(-0.20%) |
Oct 31, 2022 | 17.20 | 17.25 | 16.95 | 17.14 | 149,775 | -0.02(-0.10%) |
Oct 28, 2022 | 16.95 | 17.25 | 16.84 | 17.16 | 197,529 | +0.21(+1.27%) |
Oct 27, 2022 | 17.08 | 17.08 | 16.82 | 16.95 | 99,197 | +0.03(+0.20%) |
Oct 26, 2022 | 16.71 | 17.08 | 16.71 | 16.91 | 83,389 | +0.18(+1.08%) |
Oct 25, 2022 | 16.59 | 16.73 | 16.46 | 16.73 | 171,591 | +0.39(+2.42%) |
Oct 24, 2022 | 16.25 | 16.41 | 16.11 | 16.34 | 233,957 | +0.39(+2.42%) |
Oct 21, 2022 | 15.64 | 15.98 | 15.48 | 15.95 | 102,773 | +0.29(+1.86%) |
Oct 20, 2022 | 15.66 | 15.88 | 15.56 | 15.66 | 236,358 | -0.02(-0.11%) |
Oct 19, 2022 | 15.89 | 15.91 | 15.57 | 15.68 | 88,111 | -0.32(-2.02%) |
Oct 18, 2022 | 16.02 | 16.14 | 15.92 | 16.00 | 98,550 | +0.14(+0.86%) |
Oct 17, 2022 | 15.67 | 15.92 | 15.67 | 15.86 | 128,021 | +0.28(+1.81%) |
Oct 14, 2022 | 15.94 | 16.05 | 15.55 | 15.58 | 71,421 | -0.20(-1.30%) |
Oct 13, 2022 | 15.24 | 15.93 | 15.14 | 15.79 | 109,892 | +0.30(+1.93%) |
Oct 12, 2022 | 15.55 | 15.68 | 15.47 | 15.49 | 62,479 | -0.01(-0.05%) |
Oct 11, 2022 | 15.44 | 15.75 | 15.40 | 15.50 | 121,729 | -0.01(-0.05%) |
Oct 10, 2022 | 15.69 | 15.80 | 15.42 | 15.51 | 98,280 | -0.13(-0.82%) |
Oct 07, 2022 | 15.93 | 16.04 | 15.53 | 15.63 | 136,276 | -0.46(-2.86%) |
Oct 06, 2022 | 16.26 | 16.34 | 16.01 | 16.09 | 78,763 | -0.16(-1.00%) |
Oct 05, 2022 | 16.15 | 16.41 | 16.06 | 16.26 | 106,041 | -0.04(-0.26%) |
Oct 04, 2022 | 16.08 | 16.34 | 16.08 | 16.30 | 103,793 | +0.48(+3.02%) |
Oct 03, 2022 | 15.58 | 15.93 | 15.49 | 15.82 | 69,267 | +0.37(+2.37%) |
Sep 30, 2022 | 15.51 | 15.80 | 15.44 | 15.45 | 85,135 | -0.09(-0.60%) |
Sep 29, 2022 | 15.69 | 15.69 | 15.46 | 15.55 | 116,122 | -0.28(-1.78%) |
Sep 28, 2022 | 15.45 | 15.92 | 15.45 | 15.83 | 158,769 | +0.47(+3.05%) |
Sep 27, 2022 | 15.46 | 15.60 | 15.23 | 15.36 | 188,132 | -0.03(-0.17%) |
Sep 26, 2022 | 15.61 | 15.65 | 15.33 | 15.39 | 176,522 | -0.33(-2.12%) |
Sep 23, 2022 | 15.81 | 15.86 | 15.35 | 15.72 | 244,539 | -0.22(-1.39%) |
Sep 22, 2022 | 15.91 | 16.06 | 15.81 | 15.94 | 103,485 | -0.03(-0.21%) |
Sep 21, 2022 | 16.38 | 16.49 | 15.95 | 15.97 | 107,656 | -0.32(-1.99%) |
Sep 20, 2022 | 16.38 | 16.45 | 16.19 | 16.30 | 121,392 | -0.22(-1.34%) |
Sep 19, 2022 | 16.53 | 16.53 | 16.19 | 16.52 | 205,541 | +0.05(+0.33%) |
Sep 16, 2022 | 16.50 | 16.52 | 16.35 | 16.47 | 119,466 | -0.20(-1.22%) |
Sep 15, 2022 | 16.45 | 16.77 | 16.41 | 16.67 | 105,067 | +0.23(+1.39%) |
Sep 14, 2022 | 16.43 | 16.63 | 16.28 | 16.44 | 95,691 | +0.02(+0.10%) |
Sep 13, 2022 | 16.93 | 16.93 | 16.34 | 16.42 | 175,250 | -0.70(-4.11%) |
Sep 12, 2022 | 17.17 | 17.31 | 17.04 | 17.13 | 86,374 | +0.03(+0.20%) |
Sep 09, 2022 | 17.04 | 17.17 | 16.94 | 17.09 | 74,939 | +0.18(+1.05%) |
Sep 08, 2022 | 16.70 | 16.97 | 16.56 | 16.92 | 54,060 | +0.22(+1.32%) |
Sep 07, 2022 | 16.36 | 16.72 | 16.28 | 16.70 | 64,246 | +0.31(+1.91%) |
Sep 06, 2022 | 16.47 | 16.62 | 16.35 | 16.38 | 116,077 | -0.03(-0.21%) |
Sep 02, 2022 | 16.77 | 16.78 | 16.38 | 16.42 | 74,187 | -0.23(-1.38%) |