Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.37 | 18.55 | 18.30 | 18.55 | 249,945 | +0.53(+2.97%) |
Nov 29, 2022 | 17.85 | 18.05 | 17.84 | 18.01 | 178,566 | +0.79(+4.59%) |
Nov 28, 2022 | 17.16 | 17.38 | 17.16 | 17.22 | 85,479 | -0.16(-0.92%) |
Nov 25, 2022 | 17.46 | 17.47 | 17.38 | 17.38 | 17,205 | -0.20(-1.15%) |
Nov 23, 2022 | 17.51 | 17.61 | 17.51 | 17.58 | 159,481 | +0.03(+0.17%) |
Nov 22, 2022 | 17.57 | 17.63 | 17.55 | 17.55 | 151,368 | +0.02(+0.14%) |
Nov 21, 2022 | 17.54 | 17.55 | 17.45 | 17.53 | 239,983 | -0.26(-1.44%) |
Nov 18, 2022 | 17.81 | 17.84 | 17.74 | 17.79 | 111,188 | -0.03(-0.17%) |
Nov 17, 2022 | 17.63 | 17.83 | 17.62 | 17.81 | 266,411 | -0.20(-1.09%) |
Nov 16, 2022 | 18.11 | 18.11 | 18.00 | 18.01 | 238,805 | -0.45(-2.41%) |
Nov 15, 2022 | 18.52 | 18.55 | 18.36 | 18.46 | 146,941 | +0.40(+2.24%) |
Nov 14, 2022 | 18.09 | 18.17 | 17.99 | 18.05 | 822,857 | -0.11(-0.59%) |
Nov 11, 2022 | 18.13 | 18.27 | 18.12 | 18.16 | 92,740 | +0.45(+2.55%) |
Nov 10, 2022 | 17.51 | 17.73 | 17.45 | 17.71 | 107,221 | +0.62(+3.65%) |
Nov 09, 2022 | 17.22 | 17.27 | 17.05 | 17.08 | 112,581 | -0.41(-2.34%) |
Nov 08, 2022 | 17.40 | 17.56 | 17.37 | 17.49 | 86,619 | -0.10(-0.57%) |
Nov 07, 2022 | 17.63 | 17.69 | 17.53 | 17.60 | 216,818 | -0.30(-1.66%) |
Nov 04, 2022 | 17.73 | 17.92 | 17.59 | 17.89 | 571,244 | +1.19(+7.15%) |
Nov 03, 2022 | 16.45 | 16.76 | 16.45 | 16.70 | 1,350,408 | +0.07(+0.43%) |
Nov 02, 2022 | 16.69 | 16.62 | 16.63 | 522,939 | +0.15(+0.90%) | |
Nov 01, 2022 | 16.59 | 16.65 | 16.47 | 16.48 | 376,715 | +0.61(+3.86%) |
Oct 31, 2022 | 15.90 | 15.95 | 15.86 | 15.87 | 112,635 | -0.40(-2.45%) |
Oct 28, 2022 | 16.21 | 16.27 | 16.19 | 16.27 | 187,141 | -0.31(-1.90%) |
Oct 27, 2022 | 16.67 | 16.75 | 16.58 | 16.58 | 204,095 | -0.52(-3.02%) |
Oct 26, 2022 | 16.91 | 17.17 | 16.89 | 17.10 | 239,178 | +0.37(+2.24%) |
Oct 25, 2022 | 16.66 | 16.76 | 16.63 | 16.72 | 303,319 | +0.09(+0.54%) |
Oct 24, 2022 | 16.66 | 16.67 | 16.48 | 16.63 | 315,856 | -1.01(-5.72%) |
Oct 21, 2022 | 17.42 | 17.64 | 17.41 | 17.64 | 239,285 | +0.13(+0.75%) |
Oct 20, 2022 | 17.58 | 17.73 | 17.49 | 17.51 | 330,837 | -0.02(-0.10%) |
Oct 19, 2022 | 17.58 | 17.62 | 17.50 | 17.53 | 97,751 | -0.46(-2.54%) |
Oct 18, 2022 | 18.16 | 18.17 | 17.93 | 17.99 | 154,616 | -0.24(-1.34%) |
Oct 17, 2022 | 18.21 | 18.32 | 18.21 | 18.23 | 140,558 | +0.21(+1.19%) |
Oct 14, 2022 | 18.19 | 18.22 | 17.99 | 18.02 | 178,386 | +0.17(+0.93%) |
Oct 13, 2022 | 17.48 | 17.93 | 17.48 | 17.85 | 675,532 | +0.00(+0.00%) |
Oct 12, 2022 | 17.80 | 17.89 | 17.79 | 17.85 | 54,242 | +0.09(+0.54%) |
Oct 11, 2022 | 17.74 | 17.88 | 17.63 | 17.76 | 833,522 | +0.10(+0.54%) |
Oct 10, 2022 | 17.71 | 17.71 | 17.59 | 17.66 | 93,840 | -0.77(-4.19%) |
Oct 07, 2022 | 18.59 | 18.63 | 18.40 | 18.43 | 125,882 | -0.37(-1.99%) |
Oct 06, 2022 | 18.90 | 18.91 | 18.79 | 18.81 | 63,599 | -0.13(-0.69%) |
Oct 05, 2022 | 18.93 | 19.03 | 18.84 | 18.94 | 161,042 | +0.14(+0.76%) |
Oct 04, 2022 | 18.49 | 18.86 | 18.47 | 18.79 | 247,458 | +0.63(+3.47%) |
Oct 03, 2022 | 17.98 | 18.21 | 17.94 | 18.17 | 147,606 | +0.15(+0.82%) |
Sep 30, 2022 | 18.13 | 18.17 | 18.02 | 18.02 | 97,022 | -0.36(-1.97%) |
Sep 29, 2022 | 18.30 | 18.40 | 18.21 | 18.38 | 270,965 | +0.10(+0.55%) |
Sep 28, 2022 | 17.99 | 18.33 | 17.99 | 18.28 | 231,064 | +0.02(+0.10%) |
Sep 27, 2022 | 18.30 | 18.40 | 18.17 | 18.26 | 571,445 | +0.15(+0.82%) |
Sep 26, 2022 | 18.20 | 18.28 | 18.09 | 18.11 | 586,107 | +0.01(+0.03%) |
Sep 23, 2022 | 18.16 | 18.21 | 18.08 | 18.11 | 887,734 | -0.29(-1.55%) |
Sep 22, 2022 | 18.44 | 18.48 | 18.39 | 18.39 | 226,034 | -0.08(-0.42%) |
Sep 21, 2022 | 18.58 | 18.66 | 18.44 | 18.47 | 212,153 | -0.39(-2.04%) |
Sep 20, 2022 | 18.84 | 18.91 | 18.82 | 18.85 | 644,183 | -0.11(-0.56%) |
Sep 19, 2022 | 18.84 | 18.98 | 18.84 | 18.96 | 214,731 | +0.13(+0.69%) |
Sep 16, 2022 | 18.78 | 18.86 | 18.78 | 18.83 | 97,893 | -0.37(-1.95%) |
Sep 15, 2022 | 19.27 | 19.31 | 19.17 | 19.20 | 183,000 | -0.39(-1.97%) |
Sep 14, 2022 | 19.63 | 19.64 | 19.55 | 19.59 | 135,030 | +0.02(+0.09%) |
Sep 13, 2022 | 19.66 | 19.77 | 19.56 | 19.57 | 731,999 | -0.40(-2.02%) |
Sep 12, 2022 | 19.86 | 19.99 | 19.86 | 19.98 | 84,168 | +0.12(+0.63%) |
Sep 09, 2022 | 19.87 | 19.91 | 19.83 | 19.85 | 168,625 | +0.31(+1.58%) |
Sep 08, 2022 | 19.50 | 19.55 | 19.44 | 19.54 | 182,414 | -0.14(-0.72%) |
Sep 07, 2022 | 19.51 | 19.70 | 19.51 | 19.69 | 122,435 | +0.23(+1.19%) |
Sep 06, 2022 | 19.55 | 19.55 | 19.42 | 19.45 | 100,247 | -0.09(-0.46%) |
Sep 02, 2022 | 19.66 | 19.69 | 19.52 | 19.54 | 149,170 | -0.30(-1.53%) |