Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.00 | 16.66 | 16.03 | 16.20 | 928 | +0.41(+2.62%) |
Oct 28, 2022 | 16.20 | 16.20 | 15.44 | 15.79 | 2,668 | -0.32(-2.00%) |
Oct 27, 2022 | 16.60 | 16.60 | 15.75 | 16.11 | 2,028 | -0.29(-1.78%) |
Oct 26, 2022 | 16.00 | 16.94 | 15.90 | 16.40 | 2,127 | +0.20(+1.23%) |
Oct 25, 2022 | 16.62 | 16.80 | 15.40 | 16.20 | 2,435 | +0.10(+0.62%) |
Oct 24, 2022 | 16.40 | 17.09 | 16.01 | 16.10 | 2,601 | -0.32(-1.95%) |
Oct 21, 2022 | 16.40 | 17.06 | 16.40 | 16.42 | 1,534 | +0.01(+0.07%) |
Oct 20, 2022 | 16.40 | 17.40 | 16.40 | 16.41 | 1,867 | +0.01(+0.04%) |
Oct 19, 2022 | 17.60 | 17.80 | 16.40 | 16.40 | 3,164 | -0.88(-5.10%) |
Oct 18, 2022 | 17.60 | 17.60 | 17.04 | 17.28 | 2,006 | +0.28(+1.66%) |
Oct 17, 2022 | 16.90 | 17.56 | 16.83 | 17.00 | 1,589 | +0.18(+1.09%) |
Oct 14, 2022 | 17.00 | 17.46 | 16.76 | 16.82 | 699 | -0.03(-0.17%) |
Oct 13, 2022 | 17.80 | 17.80 | 16.60 | 16.85 | 1,522 | -0.30(-1.74%) |
Oct 12, 2022 | 17.60 | 17.60 | 16.60 | 17.14 | 1,494 | -0.01(-0.05%) |
Oct 11, 2022 | 17.80 | 17.80 | 16.60 | 17.15 | 893 | -0.25(-1.43%) |
Oct 10, 2022 | 17.20 | 17.60 | 16.91 | 17.40 | 811 | +0.37(+2.20%) |
Oct 07, 2022 | 16.80 | 17.40 | 16.00 | 17.03 | 990 | -0.28(-1.60%) |
Oct 06, 2022 | 16.40 | 17.45 | 16.40 | 17.30 | 992 | +0.47(+2.79%) |
Oct 05, 2022 | 16.40 | 17.37 | 16.40 | 16.83 | 1,696 | +0.03(+0.17%) |
Oct 04, 2022 | 17.00 | 17.60 | 16.47 | 16.80 | 3,545 | +0.06(+0.33%) |
Oct 03, 2022 | 16.80 | 17.60 | 16.03 | 16.75 | 1,835 | +0.67(+4.15%) |
Sep 30, 2022 | 16.80 | 17.20 | 16.07 | 16.08 | 1,834 | -1.06(-6.21%) |
Sep 29, 2022 | 18.20 | 18.53 | 16.83 | 17.14 | 1,408 | -0.66(-3.70%) |
Sep 28, 2022 | 16.60 | 18.20 | 16.38 | 17.80 | 2,736 | +1.00(+5.98%) |
Sep 27, 2022 | 17.20 | 17.20 | 16.46 | 16.80 | 2,434 | +0.24(+1.42%) |
Sep 26, 2022 | 15.80 | 16.80 | 15.70 | 16.56 | 4,239 | +0.96(+6.17%) |
Sep 23, 2022 | 16.00 | 16.00 | 15.44 | 15.60 | 3,989 | -1.08(-6.49%) |
Sep 22, 2022 | 18.20 | 18.24 | 16.24 | 16.68 | 5,063 | -1.06(-5.96%) |
Sep 21, 2022 | 18.56 | 18.91 | 17.16 | 17.74 | 5,189 | -0.81(-4.37%) |
Sep 20, 2022 | 19.00 | 19.40 | 18.25 | 18.55 | 6,679 | -1.05(-5.36%) |
Sep 19, 2022 | 18.60 | 19.60 | 18.24 | 19.60 | 2,091 | +0.69(+3.64%) |
Sep 16, 2022 | 19.74 | 19.74 | 18.20 | 18.91 | 24,549 | -1.89(-9.08%) |
Sep 15, 2022 | 19.60 | 25.20 | 19.24 | 20.80 | 150,932 | +1.60(+8.33%) |
Sep 14, 2022 | 19.60 | 20.16 | 19.20 | 19.20 | 6,371 | -0.60(-3.01%) |
Sep 13, 2022 | 19.80 | 20.20 | 19.40 | 19.80 | 5,145 | -0.02(-0.11%) |
Sep 12, 2022 | 20.20 | 20.40 | 19.40 | 19.82 | 7,897 | -0.38(-1.89%) |
Sep 09, 2022 | 20.60 | 22.00 | 19.65 | 20.20 | 9,284 | -0.80(-3.81%) |
Sep 08, 2022 | 20.60 | 21.60 | 20.40 | 21.00 | 1,656 | +0.60(+2.94%) |
Sep 07, 2022 | 20.80 | 20.81 | 20.01 | 20.40 | 4,639 | -0.20(-0.97%) |
Sep 06, 2022 | 21.00 | 21.40 | 20.40 | 20.60 | 6,180 | -1.20(-5.50%) |
Sep 02, 2022 | 22.20 | 22.40 | 20.80 | 21.80 | 7,088 | -0.60(-2.68%) |
Sep 01, 2022 | 23.20 | 23.33 | 22.20 | 22.40 | 8,094 | -1.20(-5.08%) |
Aug 31, 2022 | 24.40 | 24.40 | 23.00 | 23.60 | 1,386 | -0.40(-1.67%) |
Aug 30, 2022 | 24.80 | 24.80 | 23.20 | 24.00 | 4,908 | +0.50(+2.13%) |
Aug 29, 2022 | 24.20 | 24.40 | 23.20 | 23.50 | 1,722 | -0.60(-2.49%) |
Aug 26, 2022 | 24.80 | 25.20 | 23.69 | 24.10 | 1,059 | -0.10(-0.41%) |
Aug 25, 2022 | 24.40 | 25.20 | 23.80 | 24.20 | 2,945 | -0.20(-0.82%) |
Aug 24, 2022 | 24.20 | 25.00 | 24.06 | 24.40 | 1,039 | -0.20(-0.81%) |
Aug 23, 2022 | 23.80 | 25.20 | 23.20 | 24.60 | 4,215 | +1.46(+6.29%) |
Aug 22, 2022 | 26.00 | 26.80 | 22.60 | 23.14 | 10,990 | -2.56(-9.95%) |
Aug 19, 2022 | 26.40 | 27.40 | 25.40 | 25.70 | 3,070 | +0.10(+0.39%) |
Aug 18, 2022 | 27.00 | 27.12 | 25.20 | 25.60 | 7,374 | -1.40(-5.19%) |
Aug 17, 2022 | 26.40 | 27.40 | 26.40 | 27.00 | 1,429 | +0.20(+0.75%) |
Aug 16, 2022 | 29.40 | 29.40 | 26.40 | 26.80 | 26,681 | -3.20(-10.67%) |
Aug 15, 2022 | 30.20 | 31.00 | 28.80 | 30.00 | 7,864 | -1.10(-3.54%) |
Aug 12, 2022 | 30.80 | 31.80 | 30.80 | 31.10 | 6,362 | +0.50(+1.63%) |
Aug 11, 2022 | 31.40 | 32.40 | 30.46 | 30.60 | 3,400 | +0.20(+0.66%) |
Aug 10, 2022 | 28.80 | 31.00 | 28.80 | 30.40 | 9,053 | +0.80(+2.70%) |
Aug 09, 2022 | 32.20 | 32.20 | 29.19 | 29.60 | 10,866 | -3.00(-9.20%) |
Aug 08, 2022 | 32.80 | 34.00 | 32.00 | 32.60 | 12,053 | +0.60(+1.88%) |
Aug 05, 2022 | 30.00 | 32.61 | 28.00 | 32.00 | 15,452 | +1.40(+4.58%) |
Aug 04, 2022 | 28.80 | 33.40 | 25.60 | 30.60 | 51,880 | -0.20(-0.65%) |
Aug 03, 2022 | 31.80 | 33.80 | 29.40 | 30.80 | 64,113 | +1.40(+4.76%) |
Aug 02, 2022 | 23.60 | 33.35 | 23.40 | 29.40 | 117,627 | +5.40(+22.50%) |