Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.50 | 18.50 | 18.18 | 18.46 | 22,354 | +0.04(+0.24%) |
Nov 29, 2022 | 18.36 | 18.41 | 18.22 | 18.41 | 7,456 | +0.39(+2.17%) |
Nov 28, 2022 | 18.34 | 18.34 | 18.02 | 18.02 | 6,837 | -0.28(-1.55%) |
Nov 25, 2022 | 18.32 | 18.43 | 18.31 | 18.31 | 4,757 | +0.05(+0.29%) |
Nov 23, 2022 | 18.08 | 18.25 | 18.08 | 18.25 | 9,615 | +0.22(+1.24%) |
Nov 22, 2022 | 17.69 | 18.04 | 17.69 | 18.03 | 4,617 | +0.36(+2.05%) |
Nov 21, 2022 | 17.65 | 17.69 | 17.52 | 17.67 | 23,046 | -0.10(-0.55%) |
Nov 18, 2022 | 17.67 | 17.81 | 17.67 | 17.76 | 6,841 | -0.04(-0.20%) |
Nov 17, 2022 | 17.83 | 17.83 | 17.52 | 17.80 | 9,474 | -0.24(-1.33%) |
Nov 16, 2022 | 18.47 | 18.74 | 18.00 | 18.04 | 13,290 | -0.45(-2.45%) |
Nov 15, 2022 | 18.43 | 18.73 | 18.36 | 18.49 | 17,050 | +0.31(+1.71%) |
Nov 14, 2022 | 18.20 | 18.40 | 18.13 | 18.18 | 36,009 | +0.11(+0.59%) |
Nov 11, 2022 | 18.49 | 18.49 | 17.90 | 18.08 | 29,735 | -0.04(-0.20%) |
Nov 10, 2022 | 17.78 | 18.11 | 17.74 | 18.11 | 30,790 | +0.59(+3.39%) |
Nov 09, 2022 | 17.58 | 17.77 | 17.48 | 17.52 | 10,764 | +0.08(+0.46%) |
Nov 08, 2022 | 17.30 | 17.52 | 17.18 | 17.44 | 15,069 | +0.35(+2.02%) |
Nov 07, 2022 | 17.09 | 17.16 | 17.04 | 17.09 | 5,543 | +0.12(+0.73%) |
Nov 04, 2022 | 17.31 | 17.31 | 16.78 | 16.97 | 10,325 | +0.12(+0.74%) |
Nov 03, 2022 | 17.37 | 17.37 | 16.84 | 16.84 | 29,426 | -0.40(-2.31%) |
Nov 02, 2022 | 17.45 | 17.64 | 16.94 | 17.24 | 78,152 | -0.29(-1.64%) |
Nov 01, 2022 | 17.63 | 17.64 | 17.36 | 17.53 | 16,358 | +0.41(+2.39%) |
Oct 31, 2022 | 17.28 | 17.37 | 17.06 | 17.12 | 7,104 | -0.20(-1.17%) |
Oct 28, 2022 | 16.92 | 17.37 | 16.92 | 17.32 | 7,082 | +0.23(+1.35%) |
Oct 27, 2022 | 16.97 | 17.19 | 16.97 | 17.09 | 6,003 | +0.21(+1.23%) |
Oct 26, 2022 | 16.78 | 16.97 | 16.78 | 16.88 | 5,728 | +0.27(+1.63%) |
Oct 25, 2022 | 16.54 | 16.77 | 16.54 | 16.61 | 16,681 | -0.06(-0.37%) |
Oct 24, 2022 | 17.12 | 17.12 | 16.67 | 16.67 | 13,304 | -0.32(-1.88%) |
Oct 21, 2022 | 16.94 | 17.17 | 16.85 | 16.99 | 49,246 | -0.04(-0.26%) |
Oct 20, 2022 | 17.22 | 17.53 | 17.04 | 17.04 | 6,702 | -0.35(-2.04%) |
Oct 19, 2022 | 17.39 | 17.44 | 17.38 | 17.39 | 3,763 | -0.05(-0.30%) |
Oct 18, 2022 | 17.92 | 17.96 | 17.45 | 17.45 | 9,733 | -0.33(-1.85%) |
Oct 17, 2022 | 17.84 | 18.12 | 17.76 | 17.77 | 42,104 | +0.44(+2.56%) |
Oct 14, 2022 | 18.16 | 18.47 | 17.33 | 17.33 | 12,354 | -0.84(-4.64%) |
Oct 13, 2022 | 17.84 | 18.21 | 17.84 | 18.17 | 6,926 | +0.43(+2.45%) |
Oct 12, 2022 | 18.00 | 18.08 | 17.74 | 17.74 | 49,498 | -0.32(-1.77%) |
Oct 11, 2022 | 18.21 | 18.21 | 18.06 | 18.06 | 6,379 | -0.13(-0.73%) |
Oct 10, 2022 | 18.31 | 18.32 | 17.84 | 18.19 | 31,804 | -0.19(-1.01%) |
Oct 07, 2022 | 18.65 | 18.78 | 17.63 | 18.38 | 8,977 | -0.29(-1.57%) |
Oct 06, 2022 | 18.73 | 18.76 | 18.49 | 18.67 | 11,941 | +0.05(+0.27%) |
Oct 05, 2022 | 18.44 | 18.62 | 18.44 | 18.62 | 6,693 | -0.19(-1.02%) |
Oct 04, 2022 | 18.32 | 18.83 | 18.32 | 18.81 | 25,358 | +0.99(+5.54%) |
Oct 03, 2022 | 17.51 | 17.88 | 17.40 | 17.82 | 11,430 | +0.45(+2.58%) |
Sep 30, 2022 | 17.41 | 17.54 | 17.37 | 17.37 | 7,280 | -0.09(-0.51%) |
Sep 29, 2022 | 17.52 | 17.54 | 17.11 | 17.46 | 4,568 | -0.21(-1.18%) |
Sep 28, 2022 | 17.45 | 17.72 | 17.37 | 17.67 | 6,996 | +0.51(+2.95%) |
Sep 27, 2022 | 17.29 | 17.54 | 17.02 | 17.17 | 18,263 | -0.11(-0.65%) |
Sep 26, 2022 | 18.07 | 18.26 | 17.23 | 17.28 | 15,330 | -1.00(-5.48%) |
Sep 23, 2022 | 18.80 | 18.80 | 18.20 | 18.28 | 30,580 | -0.94(-4.88%) |
Sep 22, 2022 | 19.14 | 19.22 | 19.12 | 19.22 | 1,372 | +0.15(+0.79%) |
Sep 21, 2022 | 19.35 | 19.35 | 18.99 | 19.07 | 10,319 | -0.27(-1.42%) |
Sep 20, 2022 | 19.19 | 19.37 | 19.08 | 19.34 | 11,909 | -0.09(-0.47%) |
Sep 19, 2022 | 19.02 | 19.47 | 19.02 | 19.43 | 14,056 | +0.32(+1.67%) |
Sep 16, 2022 | 19.22 | 19.28 | 19.02 | 19.11 | 67,814 | -0.44(-2.27%) |
Sep 15, 2022 | 19.74 | 19.78 | 19.51 | 19.56 | 17,521 | -0.47(-2.37%) |
Sep 14, 2022 | 20.20 | 20.20 | 19.97 | 20.03 | 5,654 | +0.00(+0.01%) |
Sep 13, 2022 | 20.10 | 20.30 | 19.94 | 20.03 | 119,731 | -0.41(-2.03%) |
Sep 12, 2022 | 20.43 | 20.44 | 20.11 | 20.44 | 60,159 | +0.59(+3.00%) |
Sep 09, 2022 | 19.79 | 20.05 | 19.79 | 19.85 | 11,162 | +0.42(+2.19%) |
Sep 08, 2022 | 19.78 | 19.80 | 19.30 | 19.42 | 5,239 | -0.22(-1.13%) |
Sep 07, 2022 | 19.73 | 19.74 | 19.65 | 19.65 | 9,079 | +0.07(+0.34%) |
Sep 06, 2022 | 19.76 | 19.96 | 19.53 | 19.58 | 17,561 | -0.07(-0.34%) |
Sep 02, 2022 | 19.70 | 19.79 | 19.43 | 19.65 | 46,118 | +0.16(+0.82%) |