Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.40 | 16.76 | 16.33 | 16.72 | 219,989 | +0.38(+2.31%) |
Nov 29, 2022 | 16.46 | 16.50 | 16.25 | 16.34 | 155,883 | -0.14(-0.83%) |
Nov 28, 2022 | 16.49 | 16.58 | 16.43 | 16.48 | 255,774 | -0.01(-0.05%) |
Nov 25, 2022 | 16.50 | 16.54 | 16.43 | 16.49 | 85,333 | -0.03(-0.16%) |
Nov 23, 2022 | 16.43 | 16.62 | 16.35 | 16.51 | 129,635 | +0.10(+0.63%) |
Nov 22, 2022 | 16.45 | 16.45 | 16.33 | 16.41 | 94,176 | +0.06(+0.37%) |
Nov 21, 2022 | 16.45 | 16.45 | 16.27 | 16.35 | 144,442 | +0.00(+0.01%) |
Nov 18, 2022 | 16.54 | 16.54 | 16.35 | 16.35 | 92,121 | -0.08(-0.47%) |
Nov 17, 2022 | 16.64 | 16.66 | 16.41 | 16.42 | 112,364 | -0.28(-1.68%) |
Nov 16, 2022 | 16.85 | 16.88 | 16.71 | 16.71 | 142,750 | -0.07(-0.41%) |
Nov 15, 2022 | 16.88 | 16.88 | 16.71 | 16.77 | 210,504 | +0.09(+0.56%) |
Nov 14, 2022 | 16.82 | 16.86 | 16.68 | 16.68 | 297,670 | -0.14(-0.86%) |
Nov 11, 2022 | 16.59 | 16.86 | 16.58 | 16.82 | 286,509 | +0.27(+1.65%) |
Nov 10, 2022 | 16.19 | 16.66 | 16.15 | 16.55 | 211,025 | +0.61(+3.85%) |
Nov 09, 2022 | 16.13 | 16.13 | 15.82 | 15.94 | 100,122 | -0.14(-0.85%) |
Nov 08, 2022 | 15.88 | 16.11 | 15.80 | 16.07 | 183,450 | +0.27(+1.73%) |
Nov 07, 2022 | 15.78 | 15.86 | 15.65 | 15.80 | 204,673 | +0.14(+0.87%) |
Nov 04, 2022 | 15.78 | 15.78 | 15.62 | 15.67 | 165,134 | +0.05(+0.33%) |
Nov 03, 2022 | 15.68 | 15.70 | 15.56 | 15.61 | 131,806 | -0.12(-0.76%) |
Nov 02, 2022 | 15.85 | 15.90 | 15.65 | 15.73 | 152,973 | -0.08(-0.49%) |
Nov 01, 2022 | 16.01 | 16.01 | 15.80 | 15.81 | 175,074 | -0.09(-0.59%) |
Oct 31, 2022 | 15.79 | 15.95 | 15.78 | 15.90 | 162,418 | +0.11(+0.70%) |
Oct 28, 2022 | 15.71 | 15.84 | 15.68 | 15.79 | 136,702 | +0.10(+0.65%) |
Oct 27, 2022 | 15.85 | 15.89 | 15.66 | 15.69 | 96,362 | -0.04(-0.27%) |
Oct 26, 2022 | 15.73 | 15.90 | 15.71 | 15.73 | 127,960 | +0.03(+0.16%) |
Oct 25, 2022 | 15.44 | 15.71 | 15.44 | 15.71 | 144,390 | +0.28(+1.82%) |
Oct 24, 2022 | 15.36 | 15.57 | 15.36 | 15.43 | 241,276 | +0.05(+0.33%) |
Oct 21, 2022 | 15.47 | 15.50 | 15.36 | 15.38 | 194,348 | -0.17(-1.10%) |
Oct 20, 2022 | 15.88 | 15.88 | 15.53 | 15.55 | 119,649 | -0.30(-1.87%) |
Oct 19, 2022 | 15.85 | 16.00 | 15.77 | 15.84 | 110,521 | -0.12(-0.74%) |
Oct 18, 2022 | 15.97 | 16.05 | 15.91 | 15.96 | 184,374 | +0.03(+0.21%) |
Oct 17, 2022 | 15.77 | 15.97 | 15.77 | 15.93 | 114,687 | +0.21(+1.34%) |
Oct 14, 2022 | 15.72 | 15.84 | 15.72 | 15.72 | 257,253 | +0.05(+0.32%) |
Oct 13, 2022 | 15.60 | 15.77 | 15.37 | 15.66 | 115,983 | -0.07(-0.43%) |
Oct 12, 2022 | 15.73 | 15.88 | 15.70 | 15.73 | 134,736 | -0.14(-0.90%) |
Oct 11, 2022 | 15.96 | 16.01 | 15.78 | 15.88 | 141,798 | -0.09(-0.58%) |
Oct 10, 2022 | 16.21 | 16.25 | 15.97 | 15.97 | 140,717 | -0.24(-1.46%) |
Oct 07, 2022 | 16.35 | 16.38 | 16.12 | 16.21 | 211,756 | -0.22(-1.34%) |
Oct 06, 2022 | 16.49 | 16.49 | 16.33 | 16.43 | 101,165 | +0.03(+0.21%) |
Oct 05, 2022 | 16.43 | 16.50 | 16.27 | 16.39 | 173,609 | -0.13(-0.77%) |
Oct 04, 2022 | 16.44 | 16.70 | 16.43 | 16.52 | 158,025 | +0.18(+1.09%) |
Oct 03, 2022 | 16.17 | 16.46 | 16.17 | 16.34 | 139,771 | +0.25(+1.58%) |
Sep 30, 2022 | 15.96 | 16.14 | 15.96 | 16.09 | 181,772 | +0.02(+0.11%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.97 | 16.07 | 220,468 | -0.32(-1.96%) |
Sep 28, 2022 | 16.03 | 16.48 | 16.03 | 16.39 | 286,853 | +0.36(+2.27%) |
Sep 27, 2022 | 16.13 | 16.26 | 15.95 | 16.03 | 713,506 | -0.08(-0.47%) |
Sep 26, 2022 | 16.64 | 16.66 | 16.04 | 16.10 | 483,090 | -0.56(-3.35%) |
Sep 23, 2022 | 17.11 | 17.18 | 16.49 | 16.66 | 546,061 | -0.46(-2.71%) |
Sep 22, 2022 | 17.43 | 17.44 | 17.11 | 17.13 | 304,708 | -0.32(-1.84%) |
Sep 21, 2022 | 17.58 | 17.66 | 17.41 | 17.45 | 99,973 | +0.00(+0.00%) |
Sep 20, 2022 | 17.66 | 17.68 | 17.38 | 17.45 | 271,525 | -0.24(-1.37%) |
Sep 19, 2022 | 17.62 | 17.73 | 17.61 | 17.69 | 120,148 | -0.03(-0.14%) |
Sep 16, 2022 | 17.81 | 17.82 | 17.61 | 17.72 | 135,866 | -0.11(-0.61%) |
Sep 15, 2022 | 17.95 | 18.03 | 17.82 | 17.82 | 149,208 | -0.18(-1.02%) |
Sep 14, 2022 | 18.07 | 18.08 | 17.94 | 18.01 | 64,874 | -0.03(-0.19%) |
Sep 13, 2022 | 18.16 | 18.16 | 17.95 | 18.04 | 123,437 | -0.20(-1.10%) |
Sep 12, 2022 | 18.24 | 18.25 | 18.11 | 18.24 | 133,819 | +0.16(+0.88%) |
Sep 09, 2022 | 18.03 | 18.12 | 17.94 | 18.08 | 86,723 | +0.13(+0.70%) |
Sep 08, 2022 | 17.98 | 18.06 | 17.92 | 17.96 | 87,373 | -0.07(-0.37%) |
Sep 07, 2022 | 18.01 | 18.03 | 17.88 | 18.03 | 92,726 | +0.07(+0.37%) |
Sep 06, 2022 | 18.11 | 18.15 | 17.92 | 17.96 | 133,184 | -0.11(-0.60%) |
Sep 02, 2022 | 18.14 | 18.19 | 18.03 | 18.07 | 124,802 | +0.07(+0.37%) |