Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.94 | 18.94 | 18.90 | 18.91 | 643 | -0.16(-0.83%) |
Oct 28, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 105 | +0.18(+0.93%) |
Oct 27, 2022 | 19.01 | 19.01 | 18.89 | 18.89 | 788 | +0.04(+0.20%) |
Oct 26, 2022 | 18.70 | 18.91 | 18.70 | 18.85 | 2,863 | +0.18(+0.97%) |
Oct 25, 2022 | 18.66 | 18.67 | 18.65 | 18.67 | 1,005 | +0.39(+2.13%) |
Oct 24, 2022 | 18.28 | 584 | +0.23(+1.26%) | |||
Oct 21, 2022 | 18.06 | 18.06 | 18.06 | 18.06 | 107 | +0.29(+1.66%) |
Oct 20, 2022 | 17.82 | 17.87 | 17.76 | 17.76 | 743 | +0.09(+0.53%) |
Oct 19, 2022 | 17.65 | 17.71 | 17.65 | 17.67 | 875 | -0.27(-1.53%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.89 | 17.94 | 1,140 | +0.29(+1.67%) |
Oct 17, 2022 | 17.52 | 17.70 | 17.52 | 17.65 | 1,040 | +0.61(+3.57%) |
Oct 14, 2022 | 17.49 | 17.49 | 17.04 | 17.04 | 1,450 | -0.20(-1.17%) |
Oct 13, 2022 | 17.26 | 17.26 | 17.22 | 17.24 | 324 | +0.53(+3.20%) |
Oct 12, 2022 | 16.75 | 16.77 | 16.71 | 16.71 | 508 | -0.15(-0.90%) |
Oct 11, 2022 | 16.94 | 16.94 | 16.86 | 16.86 | 1,341 | -0.22(-1.27%) |
Oct 10, 2022 | 17.09 | 17.09 | 17.08 | 17.08 | 496 | +0.01(+0.08%) |
Oct 07, 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 105 | -0.29(-1.67%) |
Oct 06, 2022 | 17.44 | 17.49 | 17.35 | 17.35 | 1,843 | -0.46(-2.56%) |
Oct 05, 2022 | 17.56 | 17.81 | 17.56 | 17.81 | 3,266 | -0.34(-1.86%) |
Oct 04, 2022 | 18.11 | 18.15 | 18.11 | 18.15 | 160 | +0.82(+4.72%) |
Oct 03, 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 4 | +0.51(+3.02%) |
Sep 30, 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 129 | -0.01(-0.04%) |
Sep 29, 2022 | 16.79 | 16.83 | 16.75 | 16.83 | 646 | -0.37(-2.18%) |
Sep 28, 2022 | 17.14 | 17.21 | 17.14 | 17.20 | 447 | +0.38(+2.26%) |
Sep 27, 2022 | 17.11 | 17.11 | 16.71 | 16.82 | 1,260 | -0.26(-1.50%) |
Sep 26, 2022 | 17.23 | 17.23 | 17.08 | 17.08 | 403 | -0.06(-0.33%) |
Sep 23, 2022 | 17.36 | 17.36 | 17.10 | 17.13 | 1,260 | -0.87(-4.81%) |
Sep 22, 2022 | 18.01 | 18.01 | 18.00 | 18.00 | 213 | +0.04(+0.22%) |
Sep 21, 2022 | 18.17 | 18.23 | 17.96 | 17.96 | 1,892 | -0.17(-0.95%) |
Sep 20, 2022 | 18.13 | 18.13 | 18.13 | 18.13 | 212 | -0.56(-3.00%) |
Sep 19, 2022 | 18.60 | 18.69 | 18.60 | 18.69 | 322 | +0.10(+0.56%) |
Sep 16, 2022 | 18.43 | 18.59 | 18.37 | 18.59 | 2,134 | -0.07(-0.37%) |
Sep 15, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 15 | -0.07(-0.38%) |
Sep 14, 2022 | 18.69 | 18.73 | 18.69 | 18.73 | 302 | +0.22(+1.17%) |
Sep 13, 2022 | 18.66 | 18.66 | 18.48 | 18.51 | 1,168 | -0.62(-3.26%) |
Sep 12, 2022 | 19.17 | 19.17 | 19.14 | 19.14 | 263 | +0.50(+2.68%) |
Sep 09, 2022 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.56(+3.08%) |
Sep 08, 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 5 | -0.07(-0.40%) |
Sep 07, 2022 | 17.78 | 18.15 | 17.78 | 18.15 | 1,548 | +0.37(+2.07%) |
Sep 06, 2022 | 17.79 | 17.79 | 17.78 | 17.78 | 699 | -0.08(-0.47%) |
Sep 02, 2022 | 17.87 | 17.87 | 17.87 | 17.87 | 131 | -0.13(-0.74%) |
Sep 01, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 217 | -0.15(-0.84%) |
Aug 31, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 109 | -0.19(-1.04%) |
Aug 30, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 228 | -0.09(-0.52%) |
Aug 29, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 106 | +0.16(+0.88%) |
Aug 26, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 108 | -0.70(-3.68%) |
Aug 25, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 5 | +0.19(+0.99%) |
Aug 24, 2022 | 18.87 | 18.88 | 18.78 | 18.79 | 1,339 | +0.01(+0.06%) |
Aug 23, 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 38 | +0.23(+1.25%) |
Aug 22, 2022 | 18.70 | 18.70 | 18.54 | 18.54 | 1,583 | -0.52(-2.74%) |
Aug 19, 2022 | 19.10 | 19.10 | 19.07 | 19.07 | 218 | -0.49(-2.51%) |
Aug 18, 2022 | 19.56 | 19.56 | 19.56 | 19.56 | 180 | -0.04(-0.19%) |
Aug 17, 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 104 | -0.12(-0.63%) |
Aug 16, 2022 | 19.71 | 19.72 | 19.71 | 19.72 | 692 | -0.10(-0.53%) |
Aug 15, 2022 | 19.76 | 19.82 | 19.76 | 19.82 | 210 | -0.18(-0.89%) |
Aug 12, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.17(+0.85%) |
Aug 11, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 54 | +0.12(+0.63%) |
Aug 10, 2022 | 19.71 | 19.71 | 19.64 | 19.71 | 845 | +0.38(+1.97%) |
Aug 09, 2022 | 19.33 | 19.33 | 19.33 | 19.33 | 290 | -0.10(-0.51%) |
Aug 08, 2022 | 19.43 | 19.43 | 19.43 | 19.43 | 272 | +0.03(+0.14%) |
Aug 05, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 162 | -0.05(-0.28%) |
Aug 04, 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 16 | +0.13(+0.69%) |
Aug 03, 2022 | 19.29 | 19.32 | 19.28 | 19.32 | 1,123 | +0.27(+1.42%) |
Aug 02, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 5 | -0.32(-1.67%) |