Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.40 | 17.54 | 17.33 | 17.46 | 20,024 | +0.31(+1.80%) |
Nov 29, 2022 | 17.12 | 17.20 | 17.11 | 17.15 | 15,814 | +0.32(+1.91%) |
Nov 28, 2022 | 16.86 | 16.93 | 16.75 | 16.83 | 41,594 | -0.04(-0.25%) |
Nov 25, 2022 | 16.94 | 16.95 | 16.88 | 16.88 | 7,171 | +0.15(+0.90%) |
Nov 23, 2022 | 16.62 | 16.74 | 16.62 | 16.72 | 5,922 | +0.19(+1.12%) |
Nov 22, 2022 | 16.55 | 16.61 | 16.54 | 16.54 | 10,516 | +0.03(+0.21%) |
Nov 21, 2022 | 16.43 | 16.69 | 16.36 | 16.50 | 176,847 | +0.02(+0.11%) |
Nov 18, 2022 | 16.49 | 16.55 | 16.46 | 16.49 | 5,096 | -0.12(-0.71%) |
Nov 17, 2022 | 16.32 | 16.61 | 16.27 | 16.61 | 14,718 | -0.05(-0.27%) |
Nov 16, 2022 | 16.81 | 16.81 | 16.61 | 16.65 | 9,034 | -0.37(-2.19%) |
Nov 15, 2022 | 17.07 | 17.07 | 16.92 | 17.02 | 16,849 | +0.21(+1.24%) |
Nov 14, 2022 | 16.81 | 16.90 | 16.79 | 16.81 | 11,294 | +0.04(+0.22%) |
Nov 11, 2022 | 16.74 | 16.80 | 16.74 | 16.78 | 23,203 | +0.44(+2.72%) |
Nov 10, 2022 | 16.25 | 16.38 | 16.24 | 16.33 | 21,013 | +0.38(+2.40%) |
Nov 09, 2022 | 16.15 | 16.15 | 15.92 | 15.95 | 23,449 | -0.16(-0.97%) |
Nov 08, 2022 | 15.95 | 16.17 | 15.95 | 16.11 | 24,342 | +0.09(+0.57%) |
Nov 07, 2022 | 16.02 | 16.07 | 15.99 | 16.01 | 21,933 | +0.03(+0.17%) |
Nov 04, 2022 | 15.83 | 16.01 | 15.81 | 15.99 | 8,553 | +0.71(+4.64%) |
Nov 03, 2022 | 15.13 | 15.31 | 15.08 | 15.28 | 55,609 | +0.09(+0.60%) |
Nov 02, 2022 | 15.31 | 15.74 | 15.19 | 15.19 | 18,767 | -0.12(-0.77%) |
Nov 01, 2022 | 15.31 | 15.32 | 15.22 | 15.31 | 685 | +0.28(+1.88%) |
Oct 31, 2022 | 14.98 | 15.04 | 14.90 | 15.02 | 10,623 | -0.13(-0.84%) |
Oct 28, 2022 | 15.12 | 15.30 | 15.03 | 15.15 | 15,916 | -0.15(-1.01%) |
Oct 27, 2022 | 15.37 | 15.38 | 15.31 | 15.31 | 1,583 | -0.05(-0.30%) |
Oct 26, 2022 | 15.29 | 15.55 | 15.29 | 15.35 | 4,458 | +0.08(+0.54%) |
Oct 25, 2022 | 15.24 | 15.28 | 15.19 | 15.27 | 8,046 | +0.06(+0.42%) |
Oct 24, 2022 | 15.28 | 15.28 | 15.14 | 15.21 | 14,709 | -0.55(-3.49%) |
Oct 21, 2022 | 15.37 | 15.76 | 15.37 | 15.76 | 10,931 | +0.33(+2.15%) |
Oct 20, 2022 | 15.53 | 15.59 | 15.42 | 15.42 | 3,948 | +0.16(+1.04%) |
Oct 19, 2022 | 15.35 | 15.43 | 15.24 | 15.27 | 12,622 | -0.19(-1.26%) |
Oct 18, 2022 | 15.56 | 15.56 | 15.38 | 15.46 | 18,536 | -0.03(-0.18%) |
Oct 17, 2022 | 15.41 | 15.60 | 15.41 | 15.49 | 57,747 | +0.44(+2.90%) |
Oct 14, 2022 | 15.25 | 15.25 | 15.04 | 15.05 | 5,300 | -0.20(-1.31%) |
Oct 13, 2022 | 14.90 | 15.25 | 14.90 | 15.25 | 2,022 | +0.06(+0.42%) |
Oct 12, 2022 | 15.21 | 15.21 | 15.19 | 15.19 | 543 | -0.09(-0.61%) |
Oct 11, 2022 | 15.30 | 15.42 | 15.27 | 15.28 | 5,946 | -0.09(-0.58%) |
Oct 10, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 490 | -0.13(-0.82%) |
Oct 07, 2022 | 15.59 | 15.59 | 15.50 | 15.50 | 1,376 | -0.27(-1.73%) |
Oct 06, 2022 | 15.79 | 15.80 | 15.77 | 15.77 | 135,386 | -0.02(-0.11%) |
Oct 05, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 58 | -0.08(-0.51%) |
Oct 04, 2022 | 15.86 | 15.90 | 15.82 | 15.87 | 1,095 | +0.38(+2.47%) |
Oct 03, 2022 | 15.44 | 15.54 | 15.44 | 15.48 | 6,184 | +0.56(+3.78%) |
Sep 30, 2022 | 15.01 | 15.01 | 14.92 | 14.92 | 2,477 | -0.00(-0.00%) |
Sep 29, 2022 | 14.89 | 14.92 | 14.85 | 14.92 | 1,353 | -0.25(-1.63%) |
Sep 28, 2022 | 15.06 | 15.26 | 15.07 | 15.17 | 6,756 | -0.01(-0.10%) |
Sep 27, 2022 | 15.27 | 15.27 | 15.17 | 15.18 | 3,835 | +0.01(+0.04%) |
Sep 26, 2022 | 15.47 | 15.47 | 15.18 | 15.18 | 3,288 | -0.52(-3.30%) |
Sep 23, 2022 | 15.73 | 15.73 | 15.59 | 15.70 | 3,112 | -0.47(-2.92%) |
Sep 22, 2022 | 16.20 | 16.20 | 16.10 | 16.17 | 4,536 | +0.08(+0.49%) |
Sep 21, 2022 | 16.20 | 16.25 | 16.09 | 16.09 | 2,314 | -0.15(-0.91%) |
Sep 20, 2022 | 16.18 | 16.26 | 16.18 | 16.24 | 1,897 | -0.12(-0.76%) |
Sep 19, 2022 | 16.39 | 16.39 | 16.36 | 16.36 | 573 | -0.02(-0.11%) |
Sep 16, 2022 | 16.35 | 16.46 | 16.35 | 16.38 | 2,649 | -0.24(-1.42%) |
Sep 15, 2022 | 16.64 | 16.64 | 16.61 | 16.61 | 972 | -0.08(-0.47%) |
Sep 14, 2022 | 16.66 | 16.69 | 16.61 | 16.69 | 557 | +0.14(+0.83%) |
Sep 13, 2022 | 16.82 | 16.82 | 16.55 | 16.55 | 275 | -0.61(-3.56%) |
Sep 12, 2022 | 17.02 | 17.17 | 17.02 | 17.17 | 1,251 | +0.28(+1.64%) |
Sep 09, 2022 | 16.88 | 16.89 | 16.87 | 16.89 | 1,945 | +0.34(+2.03%) |
Sep 08, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 205 | -0.11(-0.69%) |
Sep 07, 2022 | 16.58 | 16.67 | 16.58 | 16.67 | 784 | +0.18(+1.08%) |
Sep 06, 2022 | 16.48 | 16.56 | 16.47 | 16.49 | 584 | -0.02(-0.12%) |
Sep 02, 2022 | 16.56 | 16.56 | 16.47 | 16.51 | 1,992 | -0.06(-0.37%) |