Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.59 | 18.77 | 18.53 | 18.75 | 244,711 | +0.26(+1.39%) |
Nov 29, 2022 | 18.43 | 18.51 | 18.43 | 18.50 | 248,932 | +0.14(+0.75%) |
Nov 28, 2022 | 18.43 | 18.44 | 18.35 | 18.36 | 429,707 | -0.03(-0.15%) |
Nov 25, 2022 | 18.35 | 18.41 | 18.35 | 18.39 | 132,574 | -0.01(-0.05%) |
Nov 23, 2022 | 18.25 | 18.41 | 18.25 | 18.40 | 217,119 | +0.15(+0.80%) |
Nov 22, 2022 | 18.18 | 18.25 | 18.17 | 18.25 | 213,283 | +0.16(+0.86%) |
Nov 21, 2022 | 18.11 | 18.15 | 18.08 | 18.09 | 192,974 | -0.05(-0.30%) |
Nov 18, 2022 | 18.16 | 18.27 | 18.14 | 18.15 | 1,089,796 | +0.05(+0.30%) |
Nov 17, 2022 | 17.98 | 18.09 | 17.98 | 18.09 | 304,126 | -0.15(-0.80%) |
Nov 16, 2022 | 18.32 | 18.35 | 18.21 | 18.24 | 397,517 | -0.06(-0.35%) |
Nov 15, 2022 | 18.43 | 18.43 | 18.21 | 18.30 | 452,944 | +0.05(+0.25%) |
Nov 14, 2022 | 18.16 | 18.30 | 18.15 | 18.26 | 1,814,521 | +0.01(+0.05%) |
Nov 11, 2022 | 18.26 | 18.30 | 18.22 | 18.25 | 155,063 | +0.03(+0.15%) |
Nov 10, 2022 | 17.94 | 18.25 | 17.94 | 18.22 | 233,537 | +0.64(+3.65%) |
Nov 09, 2022 | 17.59 | 17.68 | 17.57 | 17.58 | 192,767 | -0.05(-0.26%) |
Nov 08, 2022 | 17.50 | 17.69 | 17.50 | 17.63 | 284,630 | +0.18(+1.05%) |
Nov 07, 2022 | 17.49 | 17.50 | 17.42 | 17.44 | 293,649 | -0.04(-0.21%) |
Nov 04, 2022 | 17.43 | 17.48 | 17.36 | 17.48 | 222,781 | +0.29(+1.71%) |
Nov 03, 2022 | 17.08 | 17.22 | 17.08 | 17.19 | 229,518 | +0.01(+0.05%) |
Nov 02, 2022 | 17.30 | 17.18 | 17.18 | 312,518 | -0.09(-0.53%) | |
Nov 01, 2022 | 17.35 | 17.37 | 17.22 | 17.27 | 373,733 | +0.07(+0.43%) |
Oct 31, 2022 | 17.13 | 17.20 | 17.13 | 17.20 | 253,690 | -0.04(-0.21%) |
Oct 28, 2022 | 17.21 | 17.29 | 17.19 | 17.23 | 231,358 | -0.08(-0.47%) |
Oct 27, 2022 | 17.29 | 17.41 | 17.27 | 17.31 | 296,509 | -0.01(-0.05%) |
Oct 26, 2022 | 17.22 | 17.37 | 17.22 | 17.32 | 415,927 | +0.20(+1.17%) |
Oct 25, 2022 | 16.97 | 17.17 | 16.97 | 17.12 | 433,569 | +0.22(+1.30%) |
Oct 24, 2022 | 16.89 | 16.95 | 16.84 | 16.90 | 1,392,378 | -0.18(-1.07%) |
Oct 21, 2022 | 16.86 | 17.10 | 16.85 | 17.09 | 569,194 | +0.10(+0.59%) |
Oct 20, 2022 | 17.02 | 17.12 | 16.97 | 16.99 | 241,247 | -0.02(-0.11%) |
Oct 19, 2022 | 17.06 | 17.10 | 16.98 | 17.00 | 433,995 | -0.19(-1.11%) |
Oct 18, 2022 | 17.21 | 17.22 | 17.10 | 17.20 | 987,715 | +0.04(+0.21%) |
Oct 17, 2022 | 17.19 | 17.24 | 17.16 | 17.16 | 626,505 | +0.15(+0.86%) |
Oct 14, 2022 | 17.20 | 17.20 | 17.01 | 17.01 | 338,604 | -0.19(-1.11%) |
Oct 13, 2022 | 16.95 | 17.28 | 16.95 | 17.20 | 2,941,647 | -0.02(-0.11%) |
Oct 12, 2022 | 17.19 | 17.29 | 17.16 | 17.22 | 952,009 | -0.01(-0.05%) |
Oct 11, 2022 | 17.27 | 17.37 | 17.20 | 17.23 | 5,321,550 | -0.09(-0.53%) |
Oct 10, 2022 | 17.35 | 17.36 | 17.28 | 17.32 | 348,627 | -0.07(-0.42%) |
Oct 07, 2022 | 17.43 | 17.47 | 17.39 | 17.40 | 346,282 | -0.09(-0.52%) |
Oct 06, 2022 | 17.53 | 17.59 | 17.47 | 17.49 | 728,783 | -0.13(-0.72%) |
Oct 05, 2022 | 17.55 | 17.61 | 17.47 | 17.61 | 533,896 | -0.10(-0.57%) |
Oct 04, 2022 | 17.63 | 17.74 | 17.63 | 17.72 | 665,850 | +0.22(+1.25%) |
Oct 03, 2022 | 17.35 | 17.55 | 17.34 | 17.50 | 1,264,068 | +0.26(+1.53%) |
Sep 30, 2022 | 17.28 | 17.33 | 17.20 | 17.23 | 444,454 | -0.09(-0.52%) |
Sep 29, 2022 | 17.29 | 17.37 | 17.23 | 17.32 | 1,575,285 | -0.16(-0.91%) |
Sep 28, 2022 | 17.28 | 17.52 | 17.24 | 17.48 | 698,300 | +0.24(+1.37%) |
Sep 27, 2022 | 17.33 | 17.39 | 17.20 | 17.25 | 2,641,251 | -0.03(-0.18%) |
Sep 26, 2022 | 17.43 | 17.46 | 17.23 | 17.28 | 2,386,264 | -0.33(-1.86%) |
Sep 23, 2022 | 17.70 | 17.71 | 17.55 | 17.61 | 1,134,391 | -0.25(-1.37%) |
Sep 22, 2022 | 17.85 | 17.87 | 17.76 | 17.85 | 375,117 | -0.05(-0.25%) |
Sep 21, 2022 | 17.95 | 18.02 | 17.81 | 17.90 | 301,169 | -0.10(-0.56%) |
Sep 20, 2022 | 17.98 | 18.02 | 17.96 | 18.00 | 184,405 | -0.14(-0.75%) |
Sep 19, 2022 | 18.04 | 18.13 | 18.02 | 18.13 | 587,570 | +0.05(+0.25%) |
Sep 16, 2022 | 18.00 | 18.11 | 17.99 | 18.09 | 407,684 | +0.00(+0.00%) |
Sep 15, 2022 | 18.10 | 18.13 | 18.05 | 18.09 | 285,506 | -0.09(-0.50%) |
Sep 14, 2022 | 18.17 | 18.22 | 18.16 | 18.18 | 242,740 | +0.05(+0.30%) |
Sep 13, 2022 | 18.20 | 18.25 | 18.12 | 18.12 | 273,708 | -0.27(-1.48%) |
Sep 12, 2022 | 18.42 | 18.45 | 18.39 | 18.40 | 200,779 | +0.10(+0.55%) |
Sep 09, 2022 | 18.31 | 18.36 | 18.29 | 18.30 | 675,635 | +0.08(+0.45%) |
Sep 08, 2022 | 18.18 | 18.25 | 18.16 | 18.21 | 163,216 | -0.08(-0.45%) |
Sep 07, 2022 | 18.10 | 18.30 | 18.09 | 18.30 | 195,528 | +0.16(+0.90%) |
Sep 06, 2022 | 18.16 | 18.16 | 18.06 | 18.13 | 386,526 | -0.15(-0.80%) |
Sep 02, 2022 | 18.32 | 18.37 | 18.26 | 18.28 | 306,315 | +0.10(+0.55%) |