Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.11 | 17.20 | 17.11 | 17.15 | 101,916 | -0.17(-0.97%) |
Oct 28, 2022 | 17.20 | 17.34 | 17.18 | 17.32 | 69,998 | +0.01(+0.07%) |
Oct 27, 2022 | 17.43 | 17.50 | 17.31 | 17.31 | 93,181 | -0.12(-0.71%) |
Oct 26, 2022 | 17.30 | 17.56 | 17.29 | 17.43 | 96,360 | +0.20(+1.13%) |
Oct 25, 2022 | 17.02 | 17.26 | 17.02 | 17.24 | 303,899 | +0.22(+1.31%) |
Oct 24, 2022 | 16.99 | 17.06 | 16.92 | 17.01 | 55,323 | -0.20(-1.19%) |
Oct 21, 2022 | 16.77 | 17.23 | 16.77 | 17.22 | 206,807 | +0.33(+1.93%) |
Oct 20, 2022 | 16.97 | 17.13 | 16.85 | 16.89 | 147,298 | +0.04(+0.25%) |
Oct 19, 2022 | 16.89 | 16.95 | 16.78 | 16.85 | 163,995 | -0.19(-1.12%) |
Oct 18, 2022 | 17.18 | 17.19 | 16.96 | 17.04 | 128,513 | +0.07(+0.38%) |
Oct 17, 2022 | 16.88 | 17.05 | 16.88 | 16.98 | 130,198 | +0.42(+2.53%) |
Oct 14, 2022 | 16.82 | 16.86 | 16.52 | 16.56 | 400,265 | -0.24(-1.44%) |
Oct 13, 2022 | 16.20 | 16.86 | 16.18 | 16.80 | 120,751 | +0.31(+1.86%) |
Oct 12, 2022 | 16.50 | 16.58 | 16.46 | 16.49 | 184,575 | -0.02(-0.11%) |
Oct 11, 2022 | 16.68 | 16.74 | 16.49 | 16.51 | 118,498 | -0.23(-1.39%) |
Oct 10, 2022 | 16.77 | 16.82 | 16.68 | 16.74 | 131,361 | -0.09(-0.53%) |
Oct 07, 2022 | 16.99 | 17.02 | 16.79 | 16.83 | 96,853 | -0.27(-1.60%) |
Oct 06, 2022 | 17.19 | 17.23 | 17.09 | 17.10 | 71,556 | -0.26(-1.51%) |
Oct 05, 2022 | 17.26 | 17.41 | 17.15 | 17.37 | 267,032 | -0.12(-0.69%) |
Oct 04, 2022 | 17.33 | 17.53 | 17.31 | 17.49 | 285,724 | +0.57(+3.36%) |
Oct 03, 2022 | 16.75 | 16.99 | 16.72 | 16.92 | 168,285 | +0.35(+2.14%) |
Sep 30, 2022 | 16.58 | 16.71 | 16.56 | 16.57 | 51,462 | -0.04(-0.22%) |
Sep 29, 2022 | 16.61 | 16.64 | 16.46 | 16.60 | 159,752 | -0.33(-1.92%) |
Sep 28, 2022 | 16.57 | 16.96 | 16.55 | 16.93 | 332,575 | +0.31(+1.85%) |
Sep 27, 2022 | 16.75 | 16.81 | 16.53 | 16.62 | 211,963 | -0.06(-0.33%) |
Sep 26, 2022 | 16.74 | 16.86 | 16.59 | 16.68 | 124,905 | -0.34(-1.97%) |
Sep 23, 2022 | 17.15 | 17.15 | 16.90 | 17.01 | 145,856 | -0.50(-2.87%) |
Sep 22, 2022 | 17.56 | 17.58 | 17.44 | 17.52 | 342,826 | +0.00(+0.00%) |
Sep 21, 2022 | 17.71 | 17.81 | 17.50 | 17.52 | 109,023 | -0.21(-1.21%) |
Sep 20, 2022 | 17.81 | 17.81 | 17.65 | 17.73 | 196,343 | -0.26(-1.43%) |
Sep 19, 2022 | 17.83 | 18.00 | 17.82 | 17.99 | 168,262 | +0.06(+0.34%) |
Sep 16, 2022 | 17.85 | 18.00 | 17.84 | 17.93 | 101,340 | -0.13(-0.71%) |
Sep 15, 2022 | 18.04 | 18.19 | 18.01 | 18.05 | 190,132 | -0.11(-0.60%) |
Sep 14, 2022 | 18.12 | 18.24 | 18.09 | 18.16 | 97,870 | +0.13(+0.71%) |
Sep 13, 2022 | 18.32 | 18.38 | 18.02 | 18.03 | 144,671 | -0.57(-3.05%) |
Sep 12, 2022 | 18.58 | 18.68 | 18.57 | 18.60 | 178,384 | +0.26(+1.40%) |
Sep 09, 2022 | 18.24 | 18.37 | 18.24 | 18.35 | 73,379 | +0.41(+2.30%) |
Sep 08, 2022 | 17.76 | 17.94 | 17.73 | 17.93 | 113,590 | -0.02(-0.10%) |
Sep 07, 2022 | 17.68 | 17.95 | 17.68 | 17.95 | 92,014 | +0.16(+0.87%) |
Sep 06, 2022 | 17.95 | 17.95 | 17.76 | 17.80 | 75,735 | -0.06(-0.36%) |
Sep 02, 2022 | 18.05 | 18.20 | 17.85 | 17.86 | 76,024 | -0.14(-0.76%) |
Sep 01, 2022 | 18.01 | 18.02 | 17.84 | 18.00 | 126,955 | -0.20(-1.11%) |
Aug 31, 2022 | 18.33 | 18.38 | 18.20 | 18.20 | 143,132 | -0.09(-0.50%) |
Aug 30, 2022 | 18.57 | 18.57 | 18.28 | 18.29 | 113,862 | -0.24(-1.28%) |
Aug 29, 2022 | 18.48 | 18.62 | 18.48 | 18.53 | 98,149 | -0.05(-0.25%) |
Aug 26, 2022 | 18.99 | 19.00 | 18.57 | 18.57 | 85,352 | -0.40(-2.12%) |
Aug 25, 2022 | 18.78 | 18.98 | 18.78 | 18.98 | 57,124 | +0.27(+1.42%) |
Aug 24, 2022 | 18.63 | 18.79 | 18.62 | 18.71 | 68,870 | -0.06(-0.34%) |
Aug 23, 2022 | 18.67 | 18.83 | 18.67 | 18.78 | 44,410 | +0.07(+0.39%) |
Aug 22, 2022 | 18.78 | 18.78 | 18.67 | 18.70 | 106,004 | -0.21(-1.11%) |
Aug 19, 2022 | 18.99 | 19.02 | 18.89 | 18.91 | 110,326 | -0.23(-1.19%) |
Aug 18, 2022 | 19.20 | 19.21 | 19.11 | 19.14 | 37,459 | -0.08(-0.43%) |
Aug 17, 2022 | 19.21 | 19.28 | 19.14 | 19.22 | 140,170 | -0.17(-0.90%) |
Aug 16, 2022 | 19.30 | 19.41 | 19.30 | 19.40 | 133,817 | +0.10(+0.52%) |
Aug 15, 2022 | 19.27 | 19.35 | 19.27 | 19.30 | 28,658 | -0.19(-0.99%) |
Aug 12, 2022 | 19.39 | 19.51 | 19.34 | 19.49 | 69,521 | +0.13(+0.69%) |
Aug 11, 2022 | 19.44 | 19.51 | 19.33 | 19.36 | 171,455 | +0.02(+0.12%) |
Aug 10, 2022 | 19.28 | 19.38 | 19.26 | 19.33 | 162,618 | +0.27(+1.44%) |
Aug 09, 2022 | 19.14 | 19.20 | 18.99 | 19.06 | 86,339 | -0.05(-0.29%) |
Aug 08, 2022 | 19.15 | 19.22 | 19.08 | 19.11 | 64,056 | +0.10(+0.53%) |
Aug 05, 2022 | 18.94 | 19.04 | 18.89 | 19.01 | 82,326 | -0.07(-0.38%) |
Aug 04, 2022 | 19.01 | 19.11 | 19.01 | 19.09 | 170,551 | +0.07(+0.38%) |
Aug 03, 2022 | 18.99 | 19.01 | 18.89 | 19.01 | 83,728 | +0.05(+0.29%) |
Aug 02, 2022 | 19.08 | 19.10 | 18.93 | 18.96 | 48,168 | -0.20(-1.05%) |