Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.58 | 16.90 | 16.15 | 16.81 | 369,219 | +0.32(+1.94%) |
Nov 29, 2022 | 16.67 | 16.79 | 16.30 | 16.49 | 45,102 | -0.20(-1.20%) |
Nov 28, 2022 | 16.88 | 17.05 | 16.25 | 16.69 | 48,072 | -0.24(-1.42%) |
Nov 25, 2022 | 16.99 | 17.27 | 16.63 | 16.93 | 25,708 | -0.03(-0.18%) |
Nov 23, 2022 | 16.87 | 17.00 | 16.75 | 16.96 | 41,847 | -0.05(-0.29%) |
Nov 22, 2022 | 17.03 | 17.19 | 16.56 | 17.01 | 67,338 | +0.10(+0.59%) |
Nov 21, 2022 | 17.06 | 17.18 | 16.37 | 16.91 | 46,871 | +0.10(+0.59%) |
Nov 18, 2022 | 16.83 | 17.10 | 16.50 | 16.81 | 65,217 | +0.36(+2.19%) |
Nov 17, 2022 | 16.71 | 17.00 | 16.17 | 16.45 | 81,818 | -0.43(-2.55%) |
Nov 16, 2022 | 17.51 | 17.55 | 16.24 | 16.88 | 122,499 | -0.92(-5.17%) |
Nov 15, 2022 | 18.22 | 18.36 | 17.43 | 17.80 | 94,043 | -0.15(-0.84%) |
Nov 14, 2022 | 18.08 | 18.30 | 17.48 | 17.95 | 157,538 | -0.05(-0.28%) |
Nov 11, 2022 | 18.22 | 18.45 | 17.84 | 18.00 | 147,194 | -0.03(-0.17%) |
Nov 10, 2022 | 18.68 | 18.68 | 17.44 | 18.03 | 152,128 | +0.25(+1.41%) |
Nov 09, 2022 | 18.23 | 18.33 | 17.44 | 17.78 | 86,705 | -0.26(-1.44%) |
Nov 08, 2022 | 17.99 | 18.13 | 17.51 | 18.04 | 49,569 | +0.31(+1.75%) |
Nov 07, 2022 | 18.16 | 18.16 | 17.48 | 17.73 | 38,943 | -0.25(-1.39%) |
Nov 04, 2022 | 18.09 | 18.09 | 17.44 | 17.98 | 42,011 | +0.04(+0.22%) |
Nov 03, 2022 | 17.44 | 17.99 | 16.78 | 17.94 | 38,616 | +0.48(+2.75%) |
Nov 02, 2022 | 17.99 | 18.29 | 17.38 | 17.46 | 53,053 | -0.46(-2.57%) |
Nov 01, 2022 | 18.64 | 18.64 | 17.89 | 17.92 | 590,857 | -0.50(-2.71%) |
Oct 31, 2022 | 18.45 | 18.77 | 18.07 | 18.42 | 74,671 | -0.30(-1.60%) |
Oct 28, 2022 | 17.40 | 18.78 | 16.82 | 18.72 | 97,386 | +1.52(+8.84%) |
Oct 27, 2022 | 17.56 | 17.82 | 16.99 | 17.20 | 48,477 | -0.12(-0.69%) |
Oct 26, 2022 | 16.71 | 17.84 | 16.26 | 17.32 | 47,747 | +0.76(+4.59%) |
Oct 25, 2022 | 16.16 | 16.76 | 15.26 | 16.56 | 40,098 | +0.46(+2.86%) |
Oct 24, 2022 | 16.13 | 16.28 | 15.10 | 16.10 | 60,632 | +0.09(+0.56%) |
Oct 21, 2022 | 15.93 | 16.39 | 15.26 | 16.01 | 56,515 | +0.17(+1.07%) |
Oct 20, 2022 | 16.96 | 16.96 | 15.40 | 15.84 | 81,414 | -1.07(-6.33%) |
Oct 19, 2022 | 17.53 | 17.60 | 16.50 | 16.91 | 60,532 | -0.69(-3.92%) |
Oct 18, 2022 | 17.64 | 17.75 | 17.14 | 17.60 | 46,674 | +0.17(+0.98%) |
Oct 17, 2022 | 17.32 | 17.60 | 16.65 | 17.43 | 58,448 | +0.45(+2.65%) |
Oct 14, 2022 | 17.46 | 17.46 | 16.91 | 16.98 | 41,624 | -0.41(-2.36%) |
Oct 13, 2022 | 15.92 | 17.56 | 15.24 | 17.39 | 78,537 | +1.07(+6.56%) |
Oct 12, 2022 | 15.86 | 16.36 | 14.89 | 16.32 | 77,974 | +0.39(+2.45%) |
Oct 11, 2022 | 16.52 | 16.89 | 15.30 | 15.93 | 70,546 | -0.73(-4.38%) |
Oct 10, 2022 | 16.79 | 17.23 | 16.27 | 16.66 | 31,847 | -0.01(-0.06%) |
Oct 07, 2022 | 17.04 | 17.27 | 16.51 | 16.67 | 51,280 | -0.54(-3.14%) |
Oct 06, 2022 | 17.49 | 17.85 | 16.83 | 17.21 | 58,023 | -0.21(-1.21%) |
Oct 05, 2022 | 17.52 | 17.80 | 17.07 | 17.42 | 43,758 | -0.42(-2.35%) |
Oct 04, 2022 | 17.20 | 18.23 | 17.00 | 17.84 | 47,856 | +0.84(+4.94%) |
Oct 03, 2022 | 17.43 | 17.60 | 16.87 | 17.00 | 100,745 | -0.12(-0.70%) |
Sep 30, 2022 | 17.21 | 18.04 | 16.54 | 17.12 | 62,695 | -0.05(-0.29%) |
Sep 29, 2022 | 17.58 | 17.96 | 16.94 | 17.17 | 58,319 | -0.62(-3.49%) |
Sep 28, 2022 | 16.81 | 17.89 | 16.37 | 17.79 | 129,618 | +0.97(+5.77%) |
Sep 27, 2022 | 16.25 | 17.43 | 16.05 | 16.82 | 69,168 | +0.59(+3.64%) |
Sep 26, 2022 | 15.65 | 16.45 | 15.65 | 16.23 | 82,537 | +0.22(+1.37%) |
Sep 23, 2022 | 15.98 | 16.51 | 15.57 | 16.01 | 52,427 | -0.02(-0.12%) |
Sep 22, 2022 | 16.15 | 16.44 | 15.38 | 16.03 | 69,332 | -0.20(-1.23%) |
Sep 21, 2022 | 16.84 | 17.07 | 15.91 | 16.23 | 95,991 | -0.61(-3.62%) |
Sep 20, 2022 | 15.38 | 16.91 | 15.38 | 16.84 | 156,515 | +1.27(+8.16%) |
Sep 19, 2022 | 14.93 | 15.57 | 14.79 | 15.57 | 170,081 | +0.77(+5.20%) |
Sep 16, 2022 | 15.83 | 16.12 | 14.10 | 14.80 | 529,992 | -1.17(-7.33%) |
Sep 15, 2022 | 16.16 | 16.70 | 15.64 | 15.97 | 177,065 | -0.30(-1.84%) |
Sep 14, 2022 | 16.29 | 16.46 | 15.75 | 16.27 | 165,859 | +0.24(+1.50%) |
Sep 13, 2022 | 16.02 | 16.67 | 15.91 | 16.03 | 63,846 | -0.45(-2.73%) |
Sep 12, 2022 | 16.36 | 17.01 | 15.85 | 16.48 | 76,695 | +0.38(+2.36%) |
Sep 09, 2022 | 15.75 | 16.68 | 15.75 | 16.10 | 86,222 | +0.35(+2.22%) |
Sep 08, 2022 | 15.50 | 16.19 | 15.25 | 15.75 | 68,289 | +0.03(+0.19%) |
Sep 07, 2022 | 15.88 | 16.12 | 15.50 | 15.72 | 81,840 | +0.02(+0.13%) |
Sep 06, 2022 | 15.61 | 16.32 | 15.43 | 15.70 | 80,089 | +0.34(+2.21%) |
Sep 02, 2022 | 15.40 | 15.99 | 14.81 | 15.36 | 76,112 | +0.02(+0.13%) |