Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.53 | 16.89 | 16.46 | 16.85 | 218,269 | +0.38(+2.31%) |
Nov 29, 2022 | 16.59 | 16.63 | 16.37 | 16.47 | 154,664 | -0.14(-0.83%) |
Nov 28, 2022 | 16.62 | 16.71 | 16.56 | 16.61 | 253,775 | -0.01(-0.05%) |
Nov 25, 2022 | 16.63 | 16.67 | 16.56 | 16.62 | 84,666 | -0.03(-0.16%) |
Nov 23, 2022 | 16.56 | 16.75 | 16.48 | 16.64 | 128,622 | +0.10(+0.63%) |
Nov 22, 2022 | 16.58 | 16.58 | 16.46 | 16.54 | 93,440 | +0.06(+0.37%) |
Nov 21, 2022 | 16.58 | 16.58 | 16.40 | 16.48 | 143,314 | +0.00(+0.01%) |
Nov 18, 2022 | 16.67 | 16.67 | 16.48 | 16.48 | 91,401 | -0.08(-0.47%) |
Nov 17, 2022 | 16.77 | 16.79 | 16.54 | 16.55 | 111,485 | -0.28(-1.68%) |
Nov 16, 2022 | 16.98 | 17.01 | 16.84 | 16.84 | 141,635 | -0.07(-0.41%) |
Nov 15, 2022 | 17.01 | 17.01 | 16.84 | 16.91 | 208,859 | +0.09(+0.56%) |
Nov 14, 2022 | 16.96 | 16.99 | 16.81 | 16.81 | 295,343 | -0.15(-0.86%) |
Nov 11, 2022 | 16.73 | 16.99 | 16.71 | 16.96 | 284,270 | +0.27(+1.65%) |
Nov 10, 2022 | 16.32 | 16.79 | 16.28 | 16.68 | 209,376 | +0.62(+3.85%) |
Nov 09, 2022 | 16.25 | 16.25 | 15.94 | 16.06 | 99,339 | -0.14(-0.85%) |
Nov 08, 2022 | 16.00 | 16.24 | 15.93 | 16.20 | 182,017 | +0.27(+1.73%) |
Nov 07, 2022 | 15.90 | 15.99 | 15.77 | 15.93 | 203,073 | +0.14(+0.87%) |
Nov 04, 2022 | 15.90 | 15.90 | 15.74 | 15.79 | 163,844 | +0.05(+0.33%) |
Nov 03, 2022 | 15.81 | 15.82 | 15.69 | 15.74 | 130,776 | -0.12(-0.76%) |
Nov 02, 2022 | 15.98 | 16.02 | 15.77 | 15.86 | 151,778 | -0.08(-0.49%) |
Nov 01, 2022 | 16.13 | 16.13 | 15.92 | 15.93 | 173,706 | -0.09(-0.59%) |
Oct 31, 2022 | 15.92 | 16.07 | 15.91 | 16.03 | 161,149 | +0.11(+0.70%) |
Oct 28, 2022 | 15.83 | 15.96 | 15.81 | 15.92 | 135,634 | +0.10(+0.65%) |
Oct 27, 2022 | 15.98 | 16.02 | 15.79 | 15.81 | 95,609 | -0.04(-0.27%) |
Oct 26, 2022 | 15.86 | 16.03 | 15.84 | 15.86 | 126,960 | +0.03(+0.16%) |
Oct 25, 2022 | 15.57 | 15.83 | 15.57 | 15.83 | 143,261 | +0.28(+1.82%) |
Oct 24, 2022 | 15.48 | 15.69 | 15.48 | 15.55 | 239,390 | +0.05(+0.33%) |
Oct 21, 2022 | 15.59 | 15.62 | 15.48 | 15.50 | 192,829 | -0.17(-1.10%) |
Oct 20, 2022 | 16.00 | 16.00 | 15.65 | 15.67 | 118,713 | -0.30(-1.87%) |
Oct 19, 2022 | 15.98 | 16.12 | 15.89 | 15.97 | 109,657 | -0.12(-0.74%) |
Oct 18, 2022 | 16.09 | 16.18 | 16.04 | 16.09 | 182,933 | +0.03(+0.21%) |
Oct 17, 2022 | 15.89 | 16.09 | 15.89 | 16.05 | 113,791 | +0.21(+1.34%) |
Oct 14, 2022 | 15.84 | 15.97 | 15.84 | 15.84 | 255,242 | +0.05(+0.32%) |
Oct 13, 2022 | 15.72 | 15.89 | 15.49 | 15.79 | 115,076 | -0.07(-0.43%) |
Oct 12, 2022 | 15.86 | 16.01 | 15.82 | 15.86 | 133,683 | -0.14(-0.90%) |
Oct 11, 2022 | 16.09 | 16.14 | 15.91 | 16.00 | 140,690 | -0.09(-0.58%) |
Oct 10, 2022 | 16.33 | 16.38 | 16.09 | 16.09 | 139,617 | -0.24(-1.46%) |
Oct 07, 2022 | 16.48 | 16.51 | 16.25 | 16.33 | 210,101 | -0.22(-1.34%) |
Oct 06, 2022 | 16.62 | 16.62 | 16.45 | 16.55 | 100,374 | +0.03(+0.21%) |
Oct 05, 2022 | 16.56 | 16.63 | 16.40 | 16.52 | 172,253 | -0.13(-0.77%) |
Oct 04, 2022 | 16.57 | 16.83 | 16.56 | 16.65 | 156,790 | +0.18(+1.09%) |
Oct 03, 2022 | 16.30 | 16.59 | 16.30 | 16.47 | 138,679 | +0.26(+1.58%) |
Sep 30, 2022 | 16.09 | 16.27 | 16.09 | 16.21 | 180,352 | +0.02(+0.10%) |
Sep 29, 2022 | 16.38 | 16.46 | 16.09 | 16.20 | 218,745 | -0.32(-1.96%) |
Sep 28, 2022 | 16.15 | 16.61 | 16.15 | 16.52 | 284,611 | +0.37(+2.27%) |
Sep 27, 2022 | 16.26 | 16.39 | 16.08 | 16.15 | 707,930 | -0.08(-0.47%) |
Sep 26, 2022 | 16.77 | 16.79 | 16.16 | 16.23 | 479,314 | -0.56(-3.35%) |
Sep 23, 2022 | 17.24 | 17.31 | 16.62 | 16.79 | 541,794 | -0.47(-2.71%) |
Sep 22, 2022 | 17.57 | 17.58 | 17.24 | 17.26 | 302,327 | -0.32(-1.84%) |
Sep 21, 2022 | 17.72 | 17.80 | 17.55 | 17.59 | 99,192 | +0.00(+0.00%) |
Sep 20, 2022 | 17.80 | 17.82 | 17.52 | 17.59 | 269,403 | -0.24(-1.37%) |
Sep 19, 2022 | 17.75 | 17.87 | 17.75 | 17.83 | 119,209 | -0.03(-0.14%) |
Sep 16, 2022 | 17.95 | 17.97 | 17.75 | 17.86 | 134,805 | -0.11(-0.61%) |
Sep 15, 2022 | 18.09 | 18.18 | 17.97 | 17.97 | 148,042 | -0.19(-1.02%) |
Sep 14, 2022 | 18.21 | 18.22 | 18.08 | 18.15 | 64,367 | -0.03(-0.19%) |
Sep 13, 2022 | 18.30 | 18.30 | 18.09 | 18.18 | 122,472 | -0.20(-1.10%) |
Sep 12, 2022 | 18.38 | 18.40 | 18.25 | 18.39 | 132,773 | +0.16(+0.88%) |
Sep 09, 2022 | 18.17 | 18.26 | 18.08 | 18.23 | 86,045 | +0.13(+0.70%) |
Sep 08, 2022 | 18.13 | 18.21 | 18.06 | 18.10 | 86,690 | -0.07(-0.37%) |
Sep 07, 2022 | 18.15 | 18.17 | 18.02 | 18.17 | 92,001 | +0.07(+0.37%) |
Sep 06, 2022 | 18.25 | 18.29 | 18.06 | 18.10 | 132,143 | -0.11(-0.60%) |
Sep 02, 2022 | 18.29 | 18.34 | 18.18 | 18.21 | 123,826 | +0.07(+0.37%) |