Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.01 | 17.51 | 16.85 | 17.41 | 36,559 | +0.44(+2.59%) |
Nov 29, 2022 | 17.23 | 17.23 | 16.94 | 16.97 | 18,865 | -0.22(-1.25%) |
Nov 28, 2022 | 17.54 | 17.54 | 17.04 | 17.19 | 14,693 | -0.36(-2.03%) |
Nov 25, 2022 | 17.39 | 17.67 | 17.20 | 17.54 | 3,475 | +0.14(+0.81%) |
Nov 23, 2022 | 17.67 | 17.67 | 17.08 | 17.40 | 17,909 | -0.32(-1.79%) |
Nov 22, 2022 | 17.64 | 17.77 | 17.49 | 17.72 | 12,123 | +0.22(+1.28%) |
Nov 21, 2022 | 17.52 | 17.66 | 17.44 | 17.50 | 27,686 | +0.14(+0.81%) |
Nov 18, 2022 | 17.61 | 17.68 | 17.31 | 17.36 | 31,122 | -0.01(-0.05%) |
Nov 17, 2022 | 17.25 | 17.40 | 17.21 | 17.37 | 21,316 | +0.04(+0.22%) |
Nov 16, 2022 | 17.25 | 17.42 | 17.16 | 17.33 | 19,621 | +0.07(+0.43%) |
Nov 15, 2022 | 17.43 | 17.49 | 17.24 | 17.25 | 24,958 | -0.06(-0.32%) |
Nov 14, 2022 | 17.49 | 17.60 | 17.25 | 17.31 | 42,141 | -0.28(-1.59%) |
Nov 11, 2022 | 17.70 | 17.81 | 16.96 | 17.59 | 19,554 | -0.07(-0.37%) |
Nov 10, 2022 | 17.27 | 17.92 | 17.15 | 17.66 | 31,244 | +0.74(+4.37%) |
Nov 09, 2022 | 17.23 | 17.23 | 16.89 | 16.92 | 25,664 | -0.37(-2.16%) |
Nov 08, 2022 | 17.45 | 17.57 | 17.27 | 17.29 | 24,370 | -0.09(-0.53%) |
Nov 07, 2022 | 17.45 | 17.49 | 17.31 | 17.38 | 35,006 | -0.03(-0.16%) |
Nov 04, 2022 | 17.10 | 17.45 | 16.92 | 17.41 | 28,705 | +0.49(+2.91%) |
Nov 03, 2022 | 17.10 | 17.24 | 16.82 | 16.92 | 28,936 | -0.30(-1.72%) |
Nov 02, 2022 | 17.53 | 17.58 | 17.16 | 17.22 | 58,675 | -0.12(-0.70%) |
Nov 01, 2022 | 17.31 | 17.70 | 17.19 | 17.34 | 102,442 | +0.18(+1.03%) |
Oct 31, 2022 | 17.79 | 17.79 | 17.16 | 17.16 | 71,255 | -0.63(-3.55%) |
Oct 28, 2022 | 18.69 | 18.69 | 17.79 | 17.79 | 96,690 | -0.79(-4.24%) |
Oct 27, 2022 | 18.43 | 18.77 | 18.37 | 18.58 | 34,699 | +0.20(+1.11%) |
Oct 26, 2022 | 18.38 | 18.55 | 18.24 | 18.38 | 31,803 | +0.10(+0.56%) |
Oct 25, 2022 | 18.07 | 18.41 | 18.07 | 18.27 | 29,130 | +0.11(+0.61%) |
Oct 24, 2022 | 17.89 | 18.33 | 17.74 | 18.16 | 36,634 | +0.35(+1.98%) |
Oct 21, 2022 | 17.69 | 17.88 | 17.66 | 17.81 | 33,365 | +0.24(+1.37%) |
Oct 20, 2022 | 17.78 | 17.95 | 17.57 | 17.57 | 25,818 | -0.10(-0.58%) |
Oct 19, 2022 | 17.54 | 17.70 | 17.36 | 17.67 | 25,136 | -0.11(-0.63%) |
Oct 18, 2022 | 18.28 | 18.28 | 17.69 | 17.78 | 21,791 | -0.30(-1.64%) |
Oct 17, 2022 | 17.79 | 18.13 | 17.79 | 18.08 | 22,406 | +0.38(+2.15%) |
Oct 14, 2022 | 18.05 | 18.25 | 17.67 | 17.70 | 16,962 | -0.37(-2.05%) |
Oct 13, 2022 | 17.32 | 18.13 | 17.32 | 18.07 | 38,372 | +0.62(+3.56%) |
Oct 12, 2022 | 17.20 | 17.56 | 17.18 | 17.45 | 11,456 | +0.20(+1.18%) |
Oct 11, 2022 | 17.60 | 17.80 | 17.21 | 17.24 | 54,323 | -0.32(-1.85%) |
Oct 10, 2022 | 17.64 | 17.64 | 17.48 | 17.57 | 15,800 | +0.19(+1.07%) |
Oct 07, 2022 | 17.44 | 17.53 | 17.17 | 17.38 | 46,850 | +0.03(+0.16%) |
Oct 06, 2022 | 17.45 | 17.53 | 17.30 | 17.36 | 22,828 | -0.05(-0.27%) |
Oct 05, 2022 | 17.41 | 17.47 | 17.34 | 17.40 | 23,050 | -0.19(-1.05%) |
Oct 04, 2022 | 17.47 | 17.71 | 17.41 | 17.59 | 32,909 | +0.31(+1.77%) |
Oct 03, 2022 | 17.02 | 17.43 | 17.02 | 17.28 | 28,421 | +0.52(+3.10%) |
Sep 30, 2022 | 17.12 | 17.32 | 16.75 | 16.76 | 57,727 | -0.28(-1.63%) |
Sep 29, 2022 | 17.14 | 17.31 | 16.98 | 17.04 | 36,864 | -0.15(-0.86%) |
Sep 28, 2022 | 17.22 | 17.43 | 17.08 | 17.19 | 40,108 | -0.01(-0.05%) |
Sep 27, 2022 | 17.37 | 17.60 | 17.11 | 17.20 | 24,151 | -0.09(-0.54%) |
Sep 26, 2022 | 17.29 | 17.62 | 17.29 | 17.29 | 25,926 | -0.12(-0.69%) |
Sep 23, 2022 | 17.40 | 17.43 | 17.24 | 17.41 | 29,017 | -0.15(-0.85%) |
Sep 22, 2022 | 17.54 | 17.61 | 17.37 | 17.56 | 28,066 | -0.04(-0.21%) |
Sep 21, 2022 | 17.88 | 17.93 | 17.57 | 17.60 | 23,682 | -0.15(-0.84%) |
Sep 20, 2022 | 17.71 | 17.79 | 17.60 | 17.75 | 17,405 | -0.11(-0.62%) |
Sep 19, 2022 | 17.45 | 18.00 | 17.45 | 17.86 | 24,177 | +0.28(+1.58%) |
Sep 16, 2022 | 17.23 | 17.74 | 17.18 | 17.58 | 74,790 | +0.28(+1.61%) |
Sep 15, 2022 | 17.16 | 17.51 | 17.15 | 17.30 | 37,138 | -0.02(-0.11%) |
Sep 14, 2022 | 17.29 | 17.40 | 17.25 | 17.32 | 45,355 | +0.06(+0.32%) |
Sep 13, 2022 | 17.27 | 17.49 | 17.25 | 17.26 | 35,758 | -0.20(-1.17%) |
Sep 12, 2022 | 17.82 | 17.82 | 17.42 | 17.47 | 27,424 | -0.19(-1.10%) |
Sep 09, 2022 | 17.47 | 17.75 | 17.38 | 17.66 | 21,940 | +0.29(+1.65%) |
Sep 08, 2022 | 17.27 | 17.52 | 17.27 | 17.37 | 36,026 | -0.04(-0.21%) |
Sep 07, 2022 | 17.22 | 17.51 | 17.21 | 17.41 | 27,776 | +0.24(+1.40%) |
Sep 06, 2022 | 17.20 | 17.20 | 17.01 | 17.17 | 32,718 | +0.03(+0.16%) |
Sep 02, 2022 | 17.39 | 17.45 | 16.98 | 17.14 | 50,393 | -0.21(-1.23%) |