Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.20 | 16.27 | 16.16 | 16.17 | 193,055 | -0.13(-0.80%) |
Oct 28, 2022 | 16.29 | 16.34 | 16.23 | 16.30 | 502,174 | -0.18(-1.09%) |
Oct 27, 2022 | 16.46 | 16.50 | 16.42 | 16.48 | 870,473 | -0.02(-0.12%) |
Oct 26, 2022 | 16.47 | 16.57 | 16.47 | 16.50 | 174,537 | +0.12(+0.73%) |
Oct 25, 2022 | 16.37 | 16.46 | 16.37 | 16.38 | 504,275 | +0.03(+0.18%) |
Oct 24, 2022 | 16.33 | 16.38 | 16.30 | 16.35 | 167,624 | -0.05(-0.34%) |
Oct 21, 2022 | 16.17 | 16.42 | 16.17 | 16.41 | 637,924 | +0.30(+1.83%) |
Oct 20, 2022 | 16.16 | 16.30 | 16.11 | 16.11 | 135,867 | -0.03(-0.19%) |
Oct 19, 2022 | 16.19 | 16.22 | 16.13 | 16.14 | 169,514 | -0.22(-1.34%) |
Oct 18, 2022 | 16.39 | 16.40 | 16.31 | 16.36 | 148,459 | +0.03(+0.18%) |
Oct 17, 2022 | 16.48 | 16.53 | 16.32 | 16.33 | 181,095 | +0.06(+0.37%) |
Oct 14, 2022 | 16.39 | 16.41 | 16.25 | 16.27 | 223,695 | -0.21(-1.27%) |
Oct 13, 2022 | 16.33 | 16.57 | 16.28 | 16.48 | 570,985 | -0.11(-0.66%) |
Oct 12, 2022 | 16.54 | 16.62 | 16.53 | 16.59 | 110,848 | +0.07(+0.45%) |
Oct 11, 2022 | 16.54 | 16.68 | 16.49 | 16.52 | 302,450 | -0.02(-0.09%) |
Oct 10, 2022 | 16.58 | 16.63 | 16.50 | 16.53 | 253,748 | -0.27(-1.61%) |
Oct 07, 2022 | 16.86 | 16.91 | 16.79 | 16.80 | 185,538 | -0.18(-1.09%) |
Oct 06, 2022 | 16.96 | 17.01 | 16.91 | 16.98 | 353,841 | -0.02(-0.09%) |
Oct 05, 2022 | 16.95 | 17.03 | 16.86 | 17.00 | 215,033 | -0.10(-0.58%) |
Oct 04, 2022 | 16.93 | 17.14 | 16.91 | 17.10 | 1,292,483 | +0.25(+1.48%) |
Oct 03, 2022 | 16.53 | 16.86 | 16.52 | 16.85 | 459,251 | +0.38(+2.31%) |
Sep 30, 2022 | 16.50 | 16.60 | 16.45 | 16.47 | 340,869 | +0.01(+0.06%) |
Sep 29, 2022 | 16.41 | 16.49 | 16.30 | 16.46 | 3,136,297 | +0.01(+0.06%) |
Sep 28, 2022 | 16.30 | 16.48 | 16.28 | 16.45 | 3,345,020 | +0.33(+2.05%) |
Sep 27, 2022 | 16.19 | 16.24 | 16.12 | 16.12 | 2,254,528 | +0.03(+0.16%) |
Sep 26, 2022 | 16.30 | 16.34 | 16.07 | 16.09 | 2,835,999 | -0.20(-1.20%) |
Sep 23, 2022 | 16.37 | 16.38 | 16.25 | 16.29 | 2,138,040 | -0.27(-1.63%) |
Sep 22, 2022 | 16.62 | 16.65 | 16.53 | 16.56 | 2,364,745 | -0.02(-0.12%) |
Sep 21, 2022 | 16.59 | 16.73 | 16.39 | 16.58 | 2,844,111 | +0.08(+0.48%) |
Sep 20, 2022 | 16.51 | 16.52 | 16.45 | 16.50 | 1,657,606 | -0.10(-0.60%) |
Sep 19, 2022 | 16.47 | 16.60 | 16.47 | 16.60 | 1,751,231 | +0.01(+0.06%) |
Sep 16, 2022 | 16.45 | 16.65 | 16.43 | 16.59 | 1,319,532 | +0.10(+0.61%) |
Sep 15, 2022 | 16.67 | 16.75 | 16.45 | 16.49 | 1,901,552 | -0.31(-1.85%) |
Sep 14, 2022 | 16.88 | 16.91 | 16.79 | 16.80 | 1,346,981 | -0.08(-0.47%) |
Sep 13, 2022 | 16.86 | 16.95 | 16.86 | 16.88 | 1,288,923 | -0.21(-1.23%) |
Sep 12, 2022 | 17.13 | 17.20 | 17.08 | 17.09 | 1,511,785 | +0.09(+0.53%) |
Sep 09, 2022 | 16.99 | 17.05 | 16.96 | 17.00 | 1,224,717 | +0.08(+0.47%) |
Sep 08, 2022 | 16.97 | 17.00 | 16.88 | 16.92 | 1,943,266 | -0.10(-0.59%) |
Sep 07, 2022 | 16.83 | 17.04 | 16.82 | 17.02 | 1,585,989 | +0.17(+1.01%) |
Sep 06, 2022 | 16.94 | 16.96 | 16.84 | 16.85 | 1,267,091 | -0.09(-0.53%) |
Sep 02, 2022 | 16.95 | 17.03 | 16.93 | 16.94 | 1,819,309 | +0.14(+0.83%) |
Sep 01, 2022 | 16.84 | 16.85 | 16.73 | 16.80 | 1,539,092 | -0.14(-0.83%) |
Aug 31, 2022 | 16.98 | 17.09 | 16.94 | 16.94 | 1,453,281 | -0.14(-0.82%) |
Aug 30, 2022 | 17.15 | 17.17 | 17.05 | 17.08 | 1,721,758 | -0.15(-0.87%) |
Aug 29, 2022 | 17.23 | 17.30 | 17.20 | 17.23 | 1,330,862 | +0.01(+0.06%) |
Aug 26, 2022 | 17.35 | 17.40 | 17.18 | 17.22 | 1,653,079 | -0.21(-1.20%) |
Aug 25, 2022 | 17.45 | 17.45 | 17.36 | 17.43 | 1,465,575 | +0.06(+0.35%) |
Aug 24, 2022 | 17.29 | 17.41 | 17.28 | 17.37 | 2,201,813 | +0.05(+0.29%) |
Aug 23, 2022 | 17.22 | 17.39 | 17.22 | 17.32 | 1,560,186 | +0.12(+0.73%) |
Aug 22, 2022 | 17.19 | 17.25 | 17.17 | 17.20 | 1,784,204 | -0.11(-0.66%) |
Aug 19, 2022 | 17.40 | 17.41 | 17.30 | 17.31 | 1,087,095 | -0.13(-0.75%) |
Aug 18, 2022 | 17.50 | 17.53 | 17.40 | 17.44 | 1,221,033 | -0.04(-0.23%) |
Aug 17, 2022 | 17.58 | 17.58 | 17.44 | 17.48 | 1,090,305 | -0.12(-0.68%) |
Aug 16, 2022 | 17.60 | 17.62 | 17.57 | 17.60 | 780,931 | -0.02(-0.11%) |
Aug 15, 2022 | 17.66 | 17.68 | 17.60 | 17.62 | 815,807 | -0.25(-1.40%) |
Aug 12, 2022 | 17.79 | 17.87 | 17.75 | 17.87 | 1,107,576 | +0.17(+0.96%) |
Aug 11, 2022 | 17.77 | 17.84 | 17.69 | 17.70 | 1,014,774 | -0.05(-0.25%) |
Aug 10, 2022 | 17.85 | 17.87 | 17.73 | 17.75 | 806,575 | -0.04(-0.22%) |
Aug 09, 2022 | 17.83 | 17.83 | 17.75 | 17.79 | 820,724 | +0.07(+0.37%) |
Aug 08, 2022 | 17.67 | 17.75 | 17.65 | 17.72 | 798,805 | +0.14(+0.80%) |
Aug 05, 2022 | 17.54 | 17.63 | 17.54 | 17.58 | 910,301 | -0.20(-1.12%) |
Aug 04, 2022 | 17.60 | 17.80 | 17.60 | 17.78 | 508,496 | +0.28(+1.60%) |
Aug 03, 2022 | 17.54 | 17.54 | 17.40 | 17.50 | 625,328 | +0.04(+0.23%) |
Aug 02, 2022 | 17.63 | 17.70 | 17.45 | 17.46 | 502,069 | -0.10(-0.57%) |