Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.82 | 16.26 | 15.82 | 15.83 | 10,286 | -0.12(-0.78%) |
Oct 25, 2022 | 15.95 | 206 | -0.34(-2.06%) | |||
Oct 24, 2022 | 16.14 | 16.29 | 15.95 | 16.29 | 9,009 | -0.02(-0.12%) |
Oct 21, 2022 | 16.55 | 16.56 | 16.26 | 16.31 | 5,986 | +0.38(+2.41%) |
Oct 20, 2022 | 16.12 | 16.50 | 15.74 | 15.92 | 14,230 | +0.29(+1.84%) |
Oct 19, 2022 | 16.31 | 16.31 | 15.64 | 15.64 | 2,642 | -0.67(-4.12%) |
Oct 18, 2022 | 16.16 | 16.66 | 16.16 | 16.31 | 6,005 | +0.46(+2.91%) |
Oct 17, 2022 | 16.60 | 16.91 | 15.85 | 15.85 | 4,048 | -0.46(-2.82%) |
Oct 14, 2022 | 16.32 | 16.32 | 15.76 | 16.31 | 3,059 | -0.01(-0.04%) |
Oct 13, 2022 | 16.52 | 16.66 | 16.31 | 16.31 | 5,356 | -0.28(-1.71%) |
Oct 12, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 485 | +0.10(+0.58%) |
Oct 11, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 630 | -0.03(-0.17%) |
Oct 10, 2022 | 17.37 | 17.37 | 15.88 | 16.53 | 3,231 | -0.64(-3.75%) |
Oct 07, 2022 | 17.58 | 17.65 | 17.17 | 17.17 | 5,157 | -0.58(-3.24%) |
Oct 06, 2022 | 17.49 | 17.94 | 17.04 | 17.75 | 7,134 | +0.14(+0.82%) |
Oct 05, 2022 | 16.98 | 17.65 | 15.51 | 17.60 | 9,289 | +0.23(+1.33%) |
Oct 04, 2022 | 16.31 | 17.43 | 16.31 | 17.37 | 8,311 | +1.46(+9.16%) |
Oct 03, 2022 | 15.92 | 15.92 | 15.91 | 15.92 | 865 | +0.04(+0.24%) |
Sep 30, 2022 | 15.59 | 16.31 | 15.59 | 15.88 | 3,184 | +0.29(+1.85%) |
Sep 29, 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 1,901 | -0.48(-2.99%) |
Sep 28, 2022 | 16.31 | 16.31 | 16.07 | 16.07 | 1,728 | +0.13(+0.84%) |
Sep 27, 2022 | 16.39 | 16.39 | 15.93 | 15.93 | 6,537 | -0.85(-5.09%) |
Sep 26, 2022 | 16.69 | 17.27 | 16.67 | 16.79 | 7,851 | -0.49(-2.83%) |
Sep 23, 2022 | 17.41 | 18.22 | 16.31 | 17.28 | 15,334 | -0.13(-0.77%) |
Sep 22, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 1,213 | -0.58(-3.20%) |
Sep 21, 2022 | 18.42 | 18.47 | 17.99 | 17.99 | 6,279 | -0.43(-2.34%) |
Sep 20, 2022 | 18.68 | 18.94 | 18.23 | 18.42 | 7,252 | -0.66(-3.47%) |
Sep 19, 2022 | 20.24 | 20.24 | 17.58 | 19.08 | 23,501 | -1.69(-8.13%) |
Sep 16, 2022 | 17.62 | 21.49 | 17.62 | 20.77 | 30,842 | +3.03(+17.09%) |
Sep 15, 2022 | 17.75 | 17.75 | 17.52 | 17.74 | 5,005 | -0.01(-0.05%) |
Sep 14, 2022 | 17.86 | 17.86 | 17.75 | 17.75 | 1,384 | -0.65(-3.53%) |
Sep 13, 2022 | 18.46 | 18.46 | 18.13 | 18.40 | 1,994 | -0.29(-1.56%) |
Sep 12, 2022 | 18.23 | 19.16 | 18.23 | 18.69 | 6,664 | +0.89(+5.01%) |
Sep 09, 2022 | 18.23 | 18.23 | 17.80 | 17.80 | 7,861 | -0.43(-2.37%) |
Sep 08, 2022 | 17.59 | 18.36 | 17.27 | 18.23 | 3,521 | +0.78(+4.45%) |
Sep 07, 2022 | 18.33 | 18.33 | 17.45 | 17.45 | 598 | +0.23(+1.34%) |
Sep 06, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 182 | -0.62(-3.49%) |
Sep 02, 2022 | 17.94 | 18.23 | 17.81 | 17.84 | 4,873 | -0.38(-2.11%) |
Sep 01, 2022 | 18.23 | 18.23 | 18.04 | 18.23 | 5,085 | +0.19(+1.06%) |
Aug 31, 2022 | 18.12 | 18.42 | 18.04 | 18.04 | 1,686 | -0.06(-0.32%) |
Aug 30, 2022 | 18.04 | 18.09 | 18.04 | 18.09 | 971 | +0.71(+4.07%) |
Aug 29, 2022 | 17.67 | 17.70 | 17.20 | 17.39 | 5,655 | -0.31(-1.73%) |
Aug 26, 2022 | 17.72 | 17.72 | 17.69 | 17.69 | 297 | -0.45(-2.48%) |
Aug 24, 2022 | 18.14 | 94 | +0.43(+2.43%) | |||
Aug 19, 2022 | 17.71 | 47 | -0.05(-0.27%) | |||
Aug 18, 2022 | 17.84 | 17.84 | 17.75 | 17.76 | 1,168 | +0.04(+0.22%) |
Aug 17, 2022 | 18.48 | 18.48 | 17.72 | 17.72 | 1,133 | -0.17(-0.93%) |
Aug 16, 2022 | 18.15 | 18.16 | 17.89 | 17.89 | 5,151 | -0.26(-1.45%) |
Aug 15, 2022 | 18.15 | 18.58 | 18.15 | 18.15 | 24,144 | +0.00(+0.00%) |
Aug 12, 2022 | 18.56 | 18.56 | 17.67 | 18.15 | 9,323 | +0.00(+0.00%) |
Aug 11, 2022 | 18.62 | 18.62 | 17.11 | 18.15 | 20,468 | -0.10(-0.52%) |
Aug 10, 2022 | 18.50 | 18.61 | 18.15 | 18.25 | 13,037 | +0.03(+0.16%) |
Aug 09, 2022 | 18.28 | 18.28 | 18.14 | 18.22 | 16,550 | +0.07(+0.37%) |
Aug 08, 2022 | 18.05 | 18.48 | 18.05 | 18.15 | 18,004 | +0.24(+1.33%) |
Aug 05, 2022 | 17.85 | 17.91 | 17.85 | 17.91 | 803 | +0.37(+2.12%) |
Aug 04, 2022 | 16.93 | 17.54 | 16.93 | 17.54 | 1,835 | +0.73(+4.32%) |
Aug 03, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 349 | +0.08(+0.46%) |
Aug 02, 2022 | 17.20 | 17.20 | 16.00 | 16.74 | 1,589 | -0.29(-1.68%) |