Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.98 | 18.32 | 17.98 | 18.31 | 3,170 | +0.25(+1.40%) |
Nov 29, 2022 | 18.16 | 18.24 | 18.04 | 18.06 | 3,907 | +0.21(+1.19%) |
Nov 28, 2022 | 18.18 | 18.18 | 17.84 | 17.84 | 7,615 | -0.53(-2.91%) |
Nov 25, 2022 | 18.23 | 18.42 | 18.22 | 18.38 | 62,451 | +0.14(+0.78%) |
Nov 23, 2022 | 18.14 | 18.25 | 18.12 | 18.24 | 5,924 | -0.00(-0.02%) |
Nov 22, 2022 | 18.12 | 18.24 | 18.12 | 18.24 | 15,039 | +0.36(+2.02%) |
Nov 21, 2022 | 17.85 | 17.88 | 17.83 | 17.88 | 2,181 | -0.17(-0.92%) |
Nov 18, 2022 | 18.07 | 18.08 | 18.00 | 18.05 | 11,830 | +0.16(+0.88%) |
Nov 17, 2022 | 17.77 | 17.95 | 17.76 | 17.89 | 31,595 | -0.06(-0.33%) |
Nov 16, 2022 | 18.02 | 18.06 | 17.94 | 17.95 | 19,934 | -0.08(-0.44%) |
Nov 15, 2022 | 18.11 | 18.19 | 17.92 | 18.03 | 13,209 | +0.06(+0.31%) |
Nov 14, 2022 | 18.02 | 18.07 | 17.92 | 17.97 | 27,395 | -0.14(-0.77%) |
Nov 11, 2022 | 17.94 | 18.17 | 17.94 | 18.11 | 18,523 | +0.45(+2.56%) |
Nov 10, 2022 | 17.48 | 17.66 | 17.41 | 17.66 | 9,945 | +0.64(+3.75%) |
Nov 09, 2022 | 17.09 | 17.10 | 16.97 | 17.02 | 4,283 | -0.20(-1.18%) |
Nov 08, 2022 | 17.09 | 17.34 | 17.08 | 17.22 | 38,594 | +0.16(+0.92%) |
Nov 07, 2022 | 17.00 | 17.14 | 16.96 | 17.07 | 14,888 | +0.32(+1.93%) |
Nov 04, 2022 | 16.46 | 16.75 | 16.40 | 16.74 | 22,890 | +1.10(+7.03%) |
Nov 03, 2022 | 15.62 | 15.71 | 15.62 | 15.64 | 16,884 | -0.18(-1.11%) |
Nov 02, 2022 | 15.94 | 15.78 | 15.82 | 11,873 | -0.05(-0.29%) | |
Nov 01, 2022 | 16.11 | 16.13 | 15.80 | 15.87 | 14,517 | +0.02(+0.12%) |
Oct 31, 2022 | 15.83 | 15.89 | 15.77 | 15.85 | 16,039 | -0.17(-1.04%) |
Oct 28, 2022 | 15.84 | 16.03 | 15.82 | 16.01 | 31,152 | +0.39(+2.48%) |
Oct 27, 2022 | 15.64 | 15.79 | 15.62 | 15.63 | 34,091 | -0.07(-0.44%) |
Oct 26, 2022 | 15.51 | 15.80 | 15.51 | 15.69 | 43,377 | +0.20(+1.28%) |
Oct 25, 2022 | 15.28 | 15.54 | 15.28 | 15.50 | 47,055 | +0.33(+2.15%) |
Oct 24, 2022 | 15.19 | 15.24 | 15.09 | 15.17 | 10,918 | +0.06(+0.43%) |
Oct 21, 2022 | 14.76 | 15.11 | 14.76 | 15.11 | 10,079 | +0.30(+2.05%) |
Oct 20, 2022 | 14.94 | 15.05 | 14.77 | 14.80 | 13,006 | -0.01(-0.06%) |
Oct 19, 2022 | 14.83 | 14.90 | 14.73 | 14.81 | 3,197 | -0.21(-1.41%) |
Oct 18, 2022 | 15.16 | 15.16 | 14.97 | 15.03 | 8,887 | +0.07(+0.49%) |
Oct 17, 2022 | 14.95 | 15.01 | 14.91 | 14.95 | 43,217 | +0.47(+3.25%) |
Oct 14, 2022 | 14.86 | 14.89 | 14.47 | 14.48 | 7,201 | -0.30(-2.06%) |
Oct 13, 2022 | 14.16 | 14.82 | 14.16 | 14.79 | 37,361 | +0.56(+3.96%) |
Oct 12, 2022 | 14.30 | 14.32 | 14.22 | 14.22 | 22,650 | -0.16(-1.09%) |
Oct 11, 2022 | 14.37 | 14.60 | 14.32 | 14.38 | 50,873 | -0.22(-1.52%) |
Oct 10, 2022 | 14.70 | 14.73 | 14.56 | 14.60 | 18,843 | -0.09(-0.63%) |
Oct 07, 2022 | 14.83 | 14.87 | 14.68 | 14.69 | 8,677 | -0.22(-1.51%) |
Oct 06, 2022 | 15.04 | 15.04 | 14.92 | 14.92 | 9,310 | -0.30(-1.98%) |
Oct 05, 2022 | 15.15 | 15.31 | 14.97 | 15.22 | 9,253 | -0.12(-0.78%) |
Oct 04, 2022 | 15.22 | 15.41 | 15.21 | 15.34 | 42,250 | +0.58(+3.95%) |
Oct 03, 2022 | 14.48 | 14.78 | 14.48 | 14.76 | 17,171 | +0.42(+2.95%) |
Sep 30, 2022 | 14.42 | 14.50 | 14.30 | 14.34 | 13,164 | +0.02(+0.15%) |
Sep 29, 2022 | 14.14 | 14.31 | 14.12 | 14.31 | 31,508 | -0.27(-1.84%) |
Sep 28, 2022 | 14.17 | 14.64 | 14.17 | 14.58 | 18,639 | +0.24(+1.68%) |
Sep 27, 2022 | 14.49 | 14.53 | 14.21 | 14.34 | 10,820 | -0.06(-0.42%) |
Sep 26, 2022 | 14.47 | 14.57 | 14.36 | 14.40 | 31,577 | -0.24(-1.67%) |
Sep 23, 2022 | 14.77 | 14.77 | 14.53 | 14.65 | 24,150 | -0.73(-4.75%) |
Sep 22, 2022 | 15.40 | 15.42 | 15.32 | 15.38 | 20,338 | -0.04(-0.24%) |
Sep 21, 2022 | 15.63 | 15.74 | 15.41 | 15.41 | 14,231 | -0.29(-1.82%) |
Sep 20, 2022 | 15.81 | 15.85 | 15.59 | 15.70 | 8,581 | -0.50(-3.11%) |
Sep 19, 2022 | 16.01 | 16.22 | 16.01 | 16.20 | 11,595 | +0.12(+0.72%) |
Sep 16, 2022 | 15.98 | 16.13 | 15.98 | 16.09 | 7,896 | -0.10(-0.63%) |
Sep 15, 2022 | 16.13 | 16.30 | 16.13 | 16.19 | 6,637 | -0.13(-0.78%) |
Sep 14, 2022 | 16.34 | 16.41 | 16.16 | 16.32 | 1,481,236 | -0.04(-0.27%) |
Sep 13, 2022 | 16.55 | 16.66 | 16.33 | 16.36 | 2,926 | -0.60(-3.51%) |
Sep 12, 2022 | 16.86 | 17.01 | 16.81 | 16.96 | 24,296 | +0.45(+2.74%) |
Sep 09, 2022 | 16.45 | 16.53 | 16.39 | 16.50 | 21,446 | +0.30(+1.88%) |
Sep 08, 2022 | 15.94 | 16.22 | 15.94 | 16.20 | 9,424 | +0.04(+0.23%) |
Sep 07, 2022 | 15.77 | 16.19 | 15.77 | 16.16 | 5,526 | +0.64(+4.09%) |
Sep 06, 2022 | 15.71 | 15.71 | 15.53 | 15.53 | 7,074 | -0.01(-0.05%) |
Sep 02, 2022 | 15.88 | 16.05 | 15.52 | 15.53 | 27,469 | -0.12(-0.78%) |