Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.57 | 18.43 | 17.51 | 17.96 | 12,708 | +0.38(+2.15%) |
Oct 28, 2022 | 17.73 | 17.99 | 17.58 | 17.58 | 22,307 | +0.15(+0.87%) |
Oct 27, 2022 | 17.68 | 17.68 | 17.43 | 17.43 | 1,276 | +0.15(+0.88%) |
Oct 26, 2022 | 17.28 | 17.46 | 17.10 | 17.28 | 4,141 | -0.02(-0.14%) |
Oct 25, 2022 | 17.30 | 17.38 | 17.22 | 17.30 | 1,250 | +0.01(+0.08%) |
Oct 24, 2022 | 16.97 | 17.46 | 16.97 | 17.29 | 11,067 | +0.36(+2.13%) |
Oct 21, 2022 | 16.42 | 17.71 | 16.42 | 16.93 | 17,555 | +0.04(+0.22%) |
Oct 20, 2022 | 16.72 | 16.95 | 16.54 | 16.89 | 7,017 | +0.17(+1.02%) |
Oct 19, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 1,465 | -0.09(-0.56%) |
Oct 18, 2022 | 16.80 | 16.95 | 16.73 | 16.81 | 3,914 | +0.09(+0.57%) |
Oct 17, 2022 | 16.72 | 17.04 | 16.62 | 16.72 | 9,033 | +0.01(+0.06%) |
Oct 14, 2022 | 16.42 | 16.77 | 16.38 | 16.71 | 12,353 | +0.23(+1.37%) |
Oct 13, 2022 | 16.02 | 16.71 | 16.02 | 16.48 | 27,251 | +0.24(+1.50%) |
Oct 12, 2022 | 16.16 | 16.24 | 16.15 | 16.24 | 4,464 | +0.27(+1.70%) |
Oct 11, 2022 | 15.99 | 16.19 | 15.97 | 15.97 | 2,611 | -0.08(-0.53%) |
Oct 10, 2022 | 15.96 | 16.05 | 15.89 | 16.05 | 5,763 | +0.14(+0.88%) |
Oct 07, 2022 | 16.06 | 16.06 | 15.50 | 15.91 | 3,775 | -0.31(-1.91%) |
Oct 06, 2022 | 16.15 | 16.22 | 16.00 | 16.22 | 1,476 | +0.07(+0.41%) |
Oct 05, 2022 | 15.96 | 16.15 | 15.96 | 16.15 | 6,626 | +0.16(+1.00%) |
Oct 04, 2022 | 16.15 | 16.24 | 16.00 | 16.00 | 5,641 | +0.28(+1.79%) |
Oct 03, 2022 | 15.60 | 15.96 | 15.60 | 15.71 | 6,059 | +0.18(+1.15%) |
Sep 30, 2022 | 15.73 | 15.85 | 15.54 | 15.54 | 5,616 | -0.00(-0.03%) |
Sep 29, 2022 | 15.99 | 16.06 | 15.22 | 15.54 | 15,617 | -0.46(-2.90%) |
Sep 28, 2022 | 16.01 | 16.11 | 16.00 | 16.00 | 3,834 | +0.23(+1.49%) |
Sep 27, 2022 | 15.59 | 15.77 | 15.54 | 15.77 | 6,128 | +0.24(+1.57%) |
Sep 26, 2022 | 15.62 | 15.62 | 15.18 | 15.53 | 5,715 | -0.06(-0.36%) |
Sep 23, 2022 | 15.72 | 15.72 | 15.39 | 15.58 | 5,175 | -0.24(-1.54%) |
Sep 22, 2022 | 15.93 | 16.00 | 15.68 | 15.83 | 4,005 | -0.20(-1.23%) |
Sep 21, 2022 | 16.17 | 16.17 | 15.89 | 16.02 | 4,152 | +0.02(+0.12%) |
Sep 20, 2022 | 16.23 | 16.23 | 15.90 | 16.00 | 5,384 | -0.10(-0.64%) |
Sep 19, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 631 | +0.10(+0.64%) |
Sep 16, 2022 | 16.43 | 16.43 | 15.92 | 16.00 | 21,304 | -0.33(-2.01%) |
Sep 15, 2022 | 16.55 | 16.55 | 16.33 | 16.33 | 3,986 | -0.14(-0.85%) |
Sep 14, 2022 | 16.52 | 16.52 | 16.47 | 16.47 | 3,663 | -0.09(-0.57%) |
Sep 13, 2022 | 16.59 | 16.85 | 16.57 | 16.57 | 5,376 | +0.00(+0.00%) |
Sep 12, 2022 | 16.48 | 16.57 | 16.48 | 16.57 | 1,827 | -0.12(-0.73%) |
Sep 09, 2022 | 16.19 | 16.69 | 16.19 | 16.69 | 3,984 | +0.50(+3.07%) |
Sep 08, 2022 | 15.96 | 16.19 | 15.96 | 16.19 | 6,234 | +0.23(+1.47%) |
Sep 07, 2022 | 16.14 | 16.40 | 15.96 | 15.96 | 2,875 | -0.10(-0.64%) |
Sep 06, 2022 | 16.55 | 16.55 | 16.06 | 16.06 | 6,087 | -0.10(-0.64%) |
Sep 02, 2022 | 16.42 | 16.69 | 16.15 | 16.16 | 3,690 | -0.39(-2.38%) |
Sep 01, 2022 | 16.23 | 16.56 | 16.23 | 16.56 | 6,131 | +0.13(+0.80%) |
Aug 31, 2022 | 16.96 | 16.96 | 16.43 | 16.43 | 9,696 | -0.33(-1.96%) |
Aug 30, 2022 | 16.94 | 16.94 | 16.76 | 16.76 | 6,655 | -0.38(-2.19%) |
Aug 29, 2022 | 17.16 | 17.20 | 16.96 | 17.13 | 7,883 | -0.19(-1.08%) |
Aug 26, 2022 | 17.23 | 17.32 | 17.21 | 17.32 | 1,245 | -0.14(-0.81%) |
Aug 25, 2022 | 17.18 | 17.54 | 17.18 | 17.46 | 6,595 | +0.18(+1.06%) |
Aug 24, 2022 | 17.20 | 17.37 | 17.18 | 17.28 | 1,013 | -0.09(-0.54%) |
Aug 23, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 867 | -0.09(-0.51%) |
Aug 22, 2022 | 17.60 | 17.60 | 17.37 | 17.46 | 2,750 | -0.21(-1.19%) |
Aug 19, 2022 | 17.78 | 17.78 | 17.49 | 17.67 | 1,554 | -0.14(-0.77%) |
Aug 18, 2022 | 17.59 | 17.84 | 17.56 | 17.81 | 3,374 | +0.36(+2.04%) |
Aug 17, 2022 | 17.69 | 18.01 | 17.44 | 17.45 | 3,206 | -0.21(-1.17%) |
Aug 16, 2022 | 17.72 | 17.72 | 17.66 | 17.66 | 853 | -0.37(-2.03%) |
Aug 15, 2022 | 17.84 | 18.02 | 17.41 | 18.02 | 11,706 | +0.17(+0.95%) |
Aug 12, 2022 | 17.81 | 18.08 | 17.80 | 17.85 | 4,027 | +0.24(+1.39%) |
Aug 11, 2022 | 17.73 | 17.90 | 17.09 | 17.61 | 6,634 | +0.05(+0.27%) |
Aug 10, 2022 | 17.42 | 17.78 | 17.23 | 17.56 | 7,939 | +0.34(+1.96%) |
Aug 09, 2022 | 17.44 | 17.65 | 17.03 | 17.23 | 2,207 | -0.13(-0.76%) |
Aug 08, 2022 | 17.23 | 17.64 | 17.23 | 17.36 | 3,538 | -0.01(-0.05%) |
Aug 05, 2022 | 17.51 | 17.51 | 17.11 | 17.37 | 7,293 | -0.01(-0.05%) |
Aug 04, 2022 | 17.39 | 17.39 | 17.38 | 17.38 | 1,622 | +0.08(+0.49%) |
Aug 03, 2022 | 17.38 | 17.65 | 17.23 | 17.29 | 2,998 | -0.31(-1.76%) |
Aug 02, 2022 | 17.22 | 17.74 | 17.22 | 17.60 | 11,806 | +0.27(+1.57%) |