Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.92 | 17.12 | 16.88 | 17.11 | 16,449 | +0.29(+1.73%) |
Nov 29, 2022 | 16.85 | 16.85 | 16.82 | 16.82 | 569 | -0.04(-0.24%) |
Nov 28, 2022 | 17.09 | 17.09 | 16.86 | 16.86 | 2,440 | -0.13(-0.77%) |
Nov 25, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 1,128 | +0.15(+0.90%) |
Nov 23, 2022 | 16.65 | 16.84 | 16.65 | 16.84 | 1,111 | +0.14(+0.83%) |
Nov 22, 2022 | 16.61 | 16.70 | 16.58 | 16.70 | 6,576 | +0.09(+0.57%) |
Nov 21, 2022 | 16.59 | 16.63 | 16.59 | 16.61 | 1,093 | -0.09(-0.57%) |
Nov 18, 2022 | 16.71 | 16.71 | 16.65 | 16.70 | 9,641 | +0.12(+0.71%) |
Nov 17, 2022 | 16.41 | 16.66 | 16.41 | 16.59 | 7,066 | -0.06(-0.35%) |
Nov 16, 2022 | 16.67 | 16.73 | 16.58 | 16.64 | 3,509 | +0.22(+1.35%) |
Nov 15, 2022 | 16.61 | 16.61 | 16.26 | 16.42 | 4,423 | -0.03(-0.18%) |
Nov 14, 2022 | 16.56 | 16.57 | 16.45 | 16.45 | 3,276 | -0.07(-0.45%) |
Nov 11, 2022 | 16.32 | 16.53 | 16.27 | 16.53 | 7,341 | +0.33(+2.05%) |
Nov 10, 2022 | 16.08 | 16.20 | 16.05 | 16.19 | 3,912 | +0.63(+4.02%) |
Nov 09, 2022 | 15.63 | 15.72 | 15.57 | 15.57 | 7,311 | -0.26(-1.64%) |
Nov 08, 2022 | 15.89 | 15.89 | 15.71 | 15.83 | 6,948 | +0.06(+0.40%) |
Nov 07, 2022 | 15.76 | 15.78 | 15.72 | 15.76 | 7,650 | +0.16(+1.00%) |
Nov 04, 2022 | 15.48 | 15.62 | 15.41 | 15.61 | 2,406 | +0.61(+4.10%) |
Nov 03, 2022 | 14.91 | 15.02 | 14.91 | 14.99 | 2,792 | -0.12(-0.77%) |
Nov 02, 2022 | 15.24 | 15.10 | 15.11 | 4,689 | -0.35(-2.28%) | |
Nov 01, 2022 | 15.54 | 15.54 | 15.45 | 15.46 | 6,960 | +0.12(+0.80%) |
Oct 31, 2022 | 15.36 | 15.36 | 15.31 | 15.34 | 2,721 | -0.12(-0.80%) |
Oct 28, 2022 | 15.37 | 15.46 | 15.37 | 15.46 | 1,048 | +0.18(+1.15%) |
Oct 27, 2022 | 15.47 | 15.47 | 15.29 | 15.29 | 31,655 | +0.01(+0.07%) |
Oct 26, 2022 | 15.19 | 15.38 | 15.19 | 15.27 | 4,773 | +0.04(+0.25%) |
Oct 25, 2022 | 14.98 | 15.24 | 14.98 | 15.24 | 2,710 | +0.30(+2.04%) |
Oct 24, 2022 | 14.87 | 14.95 | 14.87 | 14.93 | 2,245 | +0.13(+0.86%) |
Oct 21, 2022 | 14.53 | 14.82 | 14.53 | 14.81 | 6,434 | +0.34(+2.38%) |
Oct 20, 2022 | 14.58 | 14.58 | 14.43 | 14.46 | 8,524 | -0.04(-0.29%) |
Oct 19, 2022 | 14.57 | 14.61 | 14.45 | 14.50 | 3,128 | -0.38(-2.55%) |
Oct 18, 2022 | 14.96 | 14.96 | 14.85 | 14.88 | 1,682 | +0.24(+1.61%) |
Oct 17, 2022 | 14.49 | 14.70 | 14.49 | 14.65 | 5,710 | +0.47(+3.30%) |
Oct 14, 2022 | 14.24 | 14.26 | 14.18 | 14.18 | 2,853 | -0.11(-0.76%) |
Oct 13, 2022 | 13.82 | 14.29 | 13.72 | 14.29 | 3,152 | +0.30(+2.11%) |
Oct 12, 2022 | 13.94 | 14.05 | 13.94 | 13.99 | 5,696 | -0.01(-0.07%) |
Oct 11, 2022 | 13.95 | 14.17 | 13.95 | 14.00 | 2,922 | -0.15(-1.03%) |
Oct 10, 2022 | 14.19 | 14.25 | 14.06 | 14.15 | 4,551 | -0.05(-0.35%) |
Oct 07, 2022 | 14.32 | 14.33 | 14.15 | 14.20 | 3,906 | -0.33(-2.28%) |
Oct 06, 2022 | 14.62 | 14.62 | 14.52 | 14.53 | 2,708 | -0.26(-1.73%) |
Oct 05, 2022 | 14.79 | 14.86 | 14.66 | 14.79 | 1,560 | -0.21(-1.37%) |
Oct 04, 2022 | 14.90 | 15.00 | 14.90 | 14.99 | 3,121 | +0.64(+4.43%) |
Oct 03, 2022 | 14.19 | 14.39 | 14.19 | 14.35 | 3,847 | +0.23(+1.59%) |
Sep 30, 2022 | 14.28 | 14.32 | 14.13 | 14.13 | 17,987 | -0.04(-0.28%) |
Sep 29, 2022 | 13.97 | 14.17 | 13.97 | 14.17 | 5,438 | -0.23(-1.63%) |
Sep 28, 2022 | 14.08 | 14.40 | 14.08 | 14.40 | 9,909 | +0.38(+2.72%) |
Sep 27, 2022 | 14.17 | 14.18 | 14.00 | 14.02 | 5,524 | -0.12(-0.83%) |
Sep 26, 2022 | 14.20 | 14.27 | 14.08 | 14.14 | 5,231 | -0.28(-1.97%) |
Sep 23, 2022 | 14.65 | 14.66 | 14.36 | 14.42 | 8,611 | -0.64(-4.22%) |
Sep 22, 2022 | 15.09 | 15.09 | 14.98 | 15.06 | 6,027 | -0.00(-0.03%) |
Sep 21, 2022 | 15.32 | 15.32 | 15.06 | 15.06 | 4,040 | -0.29(-1.89%) |
Sep 20, 2022 | 15.42 | 15.47 | 15.29 | 15.35 | 6,623 | -0.33(-2.12%) |
Sep 19, 2022 | 15.50 | 15.69 | 15.50 | 15.69 | 246,651 | +0.08(+0.50%) |
Sep 16, 2022 | 15.57 | 15.61 | 15.52 | 15.61 | 5,802 | -0.00(-0.01%) |
Sep 15, 2022 | 15.65 | 15.71 | 15.56 | 15.61 | 2,307 | +0.01(+0.04%) |
Sep 14, 2022 | 15.64 | 15.67 | 15.55 | 15.60 | 1,362 | -0.08(-0.53%) |
Sep 13, 2022 | 15.89 | 16.01 | 15.64 | 15.69 | 7,639 | -0.62(-3.78%) |
Sep 12, 2022 | 16.29 | 16.32 | 16.27 | 16.30 | 2,165 | +0.36(+2.26%) |
Sep 09, 2022 | 15.95 | 16.00 | 15.90 | 15.94 | 10,131 | +0.26(+1.63%) |
Sep 08, 2022 | 15.44 | 15.69 | 15.44 | 15.69 | 3,696 | +0.10(+0.61%) |
Sep 07, 2022 | 15.30 | 15.59 | 15.30 | 15.59 | 2,447 | +0.31(+2.00%) |
Sep 06, 2022 | 15.37 | 15.46 | 15.28 | 15.28 | 13,795 | +0.00(+0.00%) |
Sep 02, 2022 | 15.61 | 15.61 | 15.28 | 15.28 | 5,536 | -0.10(-0.64%) |