Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.93 | 18.07 | 17.86 | 17.99 | 19,435 | +0.32(+1.80%) |
Nov 29, 2022 | 17.64 | 17.73 | 17.63 | 17.68 | 15,348 | +0.33(+1.91%) |
Nov 28, 2022 | 17.37 | 17.45 | 17.26 | 17.34 | 40,369 | -0.04(-0.25%) |
Nov 25, 2022 | 17.46 | 17.46 | 17.39 | 17.39 | 6,960 | +0.16(+0.90%) |
Nov 23, 2022 | 17.13 | 17.25 | 17.13 | 17.23 | 5,748 | +0.19(+1.12%) |
Nov 22, 2022 | 17.05 | 17.12 | 17.04 | 17.04 | 10,206 | +0.04(+0.21%) |
Nov 21, 2022 | 16.93 | 17.19 | 16.86 | 17.01 | 171,640 | +0.02(+0.11%) |
Nov 18, 2022 | 16.99 | 17.05 | 16.96 | 16.99 | 4,946 | -0.12(-0.71%) |
Nov 17, 2022 | 16.82 | 17.11 | 16.76 | 17.11 | 14,284 | -0.05(-0.27%) |
Nov 16, 2022 | 17.32 | 17.32 | 17.11 | 17.16 | 8,768 | -0.38(-2.19%) |
Nov 15, 2022 | 17.59 | 17.59 | 17.44 | 17.54 | 16,353 | +0.22(+1.24%) |
Nov 14, 2022 | 17.32 | 17.42 | 17.30 | 17.32 | 10,961 | +0.04(+0.22%) |
Nov 11, 2022 | 17.25 | 17.31 | 17.25 | 17.29 | 22,520 | +0.46(+2.72%) |
Nov 10, 2022 | 16.74 | 16.87 | 16.73 | 16.83 | 20,394 | +0.40(+2.40%) |
Nov 09, 2022 | 16.64 | 16.64 | 16.41 | 16.43 | 22,758 | -0.16(-0.97%) |
Nov 08, 2022 | 16.43 | 16.66 | 16.43 | 16.59 | 23,625 | +0.09(+0.57%) |
Nov 07, 2022 | 16.51 | 16.56 | 16.47 | 16.50 | 21,288 | +0.03(+0.17%) |
Nov 04, 2022 | 16.31 | 16.49 | 16.28 | 16.47 | 8,301 | +0.73(+4.64%) |
Nov 03, 2022 | 15.59 | 15.77 | 15.54 | 15.74 | 53,972 | +0.09(+0.60%) |
Nov 02, 2022 | 15.78 | 16.22 | 15.65 | 15.65 | 18,214 | -0.12(-0.77%) |
Nov 01, 2022 | 15.78 | 15.79 | 15.69 | 15.77 | 665 | +0.29(+1.88%) |
Oct 31, 2022 | 15.43 | 15.50 | 15.35 | 15.48 | 10,310 | -0.13(-0.84%) |
Oct 28, 2022 | 15.58 | 15.76 | 15.49 | 15.61 | 15,447 | -0.16(-1.01%) |
Oct 27, 2022 | 15.84 | 15.85 | 15.77 | 15.77 | 1,536 | -0.05(-0.30%) |
Oct 26, 2022 | 15.75 | 16.02 | 15.75 | 15.82 | 4,327 | +0.08(+0.54%) |
Oct 25, 2022 | 15.70 | 15.74 | 15.65 | 15.73 | 7,809 | +0.07(+0.42%) |
Oct 24, 2022 | 15.74 | 15.75 | 15.60 | 15.67 | 14,276 | -0.57(-3.49%) |
Oct 21, 2022 | 15.84 | 16.24 | 15.84 | 16.23 | 10,609 | +0.34(+2.15%) |
Oct 20, 2022 | 16.00 | 16.06 | 15.89 | 15.89 | 3,832 | +0.16(+1.04%) |
Oct 19, 2022 | 15.82 | 15.90 | 15.71 | 15.73 | 12,250 | -0.20(-1.26%) |
Oct 18, 2022 | 16.03 | 16.03 | 15.84 | 15.93 | 17,990 | -0.03(-0.18%) |
Oct 17, 2022 | 15.88 | 16.07 | 15.88 | 15.96 | 56,047 | +0.45(+2.90%) |
Oct 14, 2022 | 15.71 | 15.71 | 15.49 | 15.51 | 5,143 | -0.21(-1.31%) |
Oct 13, 2022 | 15.35 | 15.71 | 15.35 | 15.71 | 1,962 | +0.07(+0.42%) |
Oct 12, 2022 | 15.67 | 15.67 | 15.65 | 15.65 | 527 | -0.10(-0.61%) |
Oct 11, 2022 | 15.76 | 15.89 | 15.74 | 15.74 | 5,771 | -0.09(-0.58%) |
Oct 10, 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 476 | -0.13(-0.82%) |
Oct 07, 2022 | 16.06 | 16.06 | 15.97 | 15.97 | 1,335 | -0.28(-1.73%) |
Oct 06, 2022 | 16.27 | 16.28 | 16.25 | 16.25 | 131,399 | -0.02(-0.11%) |
Oct 05, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 56 | -0.08(-0.51%) |
Oct 04, 2022 | 16.34 | 16.38 | 16.30 | 16.35 | 1,063 | +0.39(+2.48%) |
Oct 03, 2022 | 15.91 | 16.01 | 15.91 | 15.95 | 6,002 | +0.58(+3.77%) |
Sep 30, 2022 | 15.46 | 15.46 | 15.37 | 15.37 | 2,404 | -0.00(-0.00%) |
Sep 29, 2022 | 15.34 | 15.37 | 15.30 | 15.37 | 1,313 | -0.26(-1.63%) |
Sep 28, 2022 | 15.52 | 15.72 | 15.53 | 15.63 | 6,557 | -0.02(-0.10%) |
Sep 27, 2022 | 15.74 | 15.74 | 15.63 | 15.64 | 3,722 | +0.01(+0.04%) |
Sep 26, 2022 | 15.94 | 15.94 | 15.64 | 15.64 | 3,191 | -0.53(-3.30%) |
Sep 23, 2022 | 16.21 | 16.21 | 16.06 | 16.17 | 3,021 | -0.49(-2.92%) |
Sep 22, 2022 | 16.69 | 16.69 | 16.58 | 16.66 | 4,402 | +0.08(+0.48%) |
Sep 21, 2022 | 16.70 | 16.74 | 16.58 | 16.58 | 2,246 | -0.15(-0.91%) |
Sep 20, 2022 | 16.67 | 16.75 | 16.67 | 16.73 | 1,841 | -0.13(-0.76%) |
Sep 19, 2022 | 16.88 | 16.88 | 16.86 | 16.86 | 556 | -0.02(-0.11%) |
Sep 16, 2022 | 16.84 | 16.96 | 16.84 | 16.88 | 2,571 | -0.24(-1.42%) |
Sep 15, 2022 | 17.15 | 17.15 | 17.12 | 17.12 | 944 | -0.08(-0.47%) |
Sep 14, 2022 | 17.16 | 17.20 | 17.12 | 17.20 | 541 | +0.14(+0.83%) |
Sep 13, 2022 | 17.33 | 17.33 | 17.06 | 17.06 | 267 | -0.63(-3.56%) |
Sep 12, 2022 | 17.53 | 17.69 | 17.53 | 17.69 | 1,214 | +0.28(+1.64%) |
Sep 09, 2022 | 17.39 | 17.40 | 17.38 | 17.40 | 1,888 | +0.35(+2.03%) |
Sep 08, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 199 | -0.12(-0.69%) |
Sep 07, 2022 | 17.08 | 17.17 | 17.08 | 17.17 | 760 | +0.18(+1.08%) |
Sep 06, 2022 | 16.98 | 17.06 | 16.97 | 16.99 | 566 | -0.02(-0.12%) |
Sep 02, 2022 | 17.07 | 17.07 | 16.97 | 17.01 | 1,933 | -0.06(-0.37%) |