Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.99 | 20.80 | 19.87 | 20.65 | 54,954 | +0.75(+3.77%) |
Oct 28, 2022 | 19.02 | 19.90 | 19.02 | 19.90 | 13,320 | +0.88(+4.63%) |
Oct 27, 2022 | 18.50 | 19.70 | 18.11 | 19.02 | 66,682 | +0.69(+3.76%) |
Oct 26, 2022 | 19.22 | 19.72 | 18.10 | 18.33 | 42,584 | -0.99(-5.12%) |
Oct 25, 2022 | 19.76 | 19.88 | 18.62 | 19.32 | 22,876 | -0.50(-2.52%) |
Oct 24, 2022 | 19.90 | 19.90 | 19.35 | 19.82 | 17,527 | -0.08(-0.40%) |
Oct 21, 2022 | 19.72 | 19.90 | 19.36 | 19.90 | 19,775 | -0.02(-0.10%) |
Oct 20, 2022 | 18.97 | 19.93 | 18.65 | 19.92 | 12,397 | +0.76(+3.97%) |
Oct 19, 2022 | 18.72 | 19.30 | 18.27 | 19.16 | 21,868 | +0.16(+0.84%) |
Oct 18, 2022 | 18.77 | 19.00 | 18.22 | 19.00 | 14,917 | +0.48(+2.59%) |
Oct 17, 2022 | 18.85 | 19.14 | 18.06 | 18.52 | 47,079 | -0.02(-0.11%) |
Oct 14, 2022 | 17.64 | 18.85 | 17.64 | 18.54 | 16,986 | +0.72(+4.04%) |
Oct 13, 2022 | 16.41 | 17.85 | 16.36 | 17.82 | 22,730 | +0.83(+4.89%) |
Oct 12, 2022 | 16.64 | 16.99 | 16.43 | 16.99 | 10,032 | +0.53(+3.22%) |
Oct 11, 2022 | 16.67 | 16.95 | 16.26 | 16.46 | 9,182 | -0.32(-1.91%) |
Oct 10, 2022 | 16.63 | 16.78 | 16.31 | 16.78 | 9,931 | +0.00(+0.00%) |
Oct 07, 2022 | 16.74 | 17.03 | 16.65 | 16.78 | 8,783 | -0.45(-2.61%) |
Oct 06, 2022 | 15.45 | 17.24 | 15.45 | 17.23 | 7,705 | +0.18(+1.06%) |
Oct 05, 2022 | 16.53 | 17.10 | 16.45 | 17.05 | 7,476 | +0.47(+2.83%) |
Oct 04, 2022 | 16.42 | 17.15 | 16.42 | 16.58 | 29,393 | -0.03(-0.18%) |
Oct 03, 2022 | 16.62 | 16.62 | 16.21 | 16.61 | 28,528 | +0.00(+0.00%) |
Sep 30, 2022 | 16.46 | 16.64 | 16.19 | 16.61 | 32,340 | -0.07(-0.42%) |
Sep 29, 2022 | 16.36 | 16.68 | 16.30 | 16.68 | 30,623 | +0.06(+0.36%) |
Sep 28, 2022 | 16.41 | 16.62 | 16.23 | 16.62 | 41,271 | +0.08(+0.48%) |
Sep 27, 2022 | 16.54 | 16.54 | 16.20 | 16.54 | 16,972 | -0.08(-0.48%) |
Sep 26, 2022 | 16.31 | 16.62 | 16.20 | 16.62 | 21,953 | -0.01(-0.06%) |
Sep 23, 2022 | 16.26 | 16.74 | 15.86 | 16.63 | 22,634 | +0.22(+1.34%) |
Sep 22, 2022 | 16.59 | 16.71 | 16.05 | 16.41 | 16,560 | -0.26(-1.56%) |
Sep 21, 2022 | 16.75 | 16.96 | 16.44 | 16.67 | 16,401 | -0.33(-1.94%) |
Sep 20, 2022 | 16.38 | 17.00 | 15.94 | 17.00 | 18,388 | +0.40(+2.41%) |
Sep 19, 2022 | 16.19 | 16.75 | 15.51 | 16.60 | 32,433 | +0.17(+1.03%) |
Sep 16, 2022 | 16.66 | 16.79 | 16.21 | 16.43 | 22,102 | -0.50(-2.95%) |
Sep 15, 2022 | 16.74 | 17.65 | 16.60 | 16.93 | 16,407 | +0.22(+1.32%) |
Sep 14, 2022 | 17.41 | 17.41 | 16.71 | 16.71 | 19,055 | -0.66(-3.80%) |
Sep 13, 2022 | 18.21 | 18.24 | 17.22 | 17.37 | 16,700 | -0.69(-3.82%) |
Sep 12, 2022 | 18.08 | 18.51 | 18.02 | 18.06 | 29,479 | +0.02(+0.11%) |
Sep 09, 2022 | 17.76 | 18.22 | 17.68 | 18.04 | 14,342 | +0.17(+0.95%) |
Sep 08, 2022 | 17.45 | 17.87 | 17.19 | 17.87 | 32,067 | +0.20(+1.13%) |
Sep 07, 2022 | 17.19 | 17.67 | 17.06 | 17.67 | 24,806 | +0.39(+2.26%) |
Sep 06, 2022 | 16.25 | 17.46 | 16.25 | 17.28 | 59,422 | +1.03(+6.34%) |
Sep 02, 2022 | 16.91 | 17.30 | 15.82 | 16.25 | 64,650 | -0.65(-3.85%) |
Sep 01, 2022 | 16.42 | 16.95 | 15.79 | 16.90 | 129,257 | +0.70(+4.32%) |
Aug 31, 2022 | 16.23 | 16.23 | 15.55 | 16.20 | 33,753 | -0.18(-1.10%) |
Aug 30, 2022 | 16.21 | 16.39 | 15.86 | 16.38 | 17,899 | +0.38(+2.37%) |
Aug 29, 2022 | 16.20 | 16.20 | 15.81 | 16.00 | 53,747 | -0.22(-1.36%) |
Aug 26, 2022 | 16.29 | 16.40 | 15.94 | 16.22 | 33,743 | -0.07(-0.43%) |
Aug 25, 2022 | 16.44 | 16.44 | 15.87 | 16.29 | 19,705 | -0.02(-0.12%) |
Aug 24, 2022 | 16.06 | 16.32 | 16.03 | 16.31 | 12,919 | +0.26(+1.62%) |
Aug 23, 2022 | 16.65 | 16.95 | 16.05 | 16.05 | 13,942 | -0.40(-2.43%) |
Aug 22, 2022 | 16.79 | 16.79 | 16.25 | 16.45 | 27,308 | -0.54(-3.18%) |
Aug 19, 2022 | 17.29 | 17.29 | 16.58 | 16.99 | 24,142 | -0.31(-1.79%) |
Aug 18, 2022 | 17.71 | 17.71 | 17.17 | 17.30 | 18,929 | -0.56(-3.14%) |
Aug 17, 2022 | 17.68 | 17.86 | 16.98 | 17.86 | 18,652 | +0.06(+0.34%) |
Aug 16, 2022 | 17.30 | 18.00 | 17.24 | 17.80 | 36,802 | +0.33(+1.89%) |
Aug 15, 2022 | 17.00 | 17.47 | 16.81 | 17.47 | 36,232 | +0.39(+2.28%) |
Aug 12, 2022 | 16.29 | 17.17 | 16.22 | 17.08 | 22,649 | +0.75(+4.59%) |
Aug 11, 2022 | 16.27 | 16.51 | 16.21 | 16.33 | 33,632 | +0.03(+0.18%) |
Aug 10, 2022 | 16.50 | 16.72 | 16.30 | 16.30 | 33,598 | -0.15(-0.91%) |
Aug 09, 2022 | 16.84 | 16.88 | 16.25 | 16.45 | 26,339 | -0.29(-1.73%) |
Aug 08, 2022 | 16.22 | 16.75 | 16.11 | 16.74 | 48,493 | +0.81(+5.08%) |
Aug 05, 2022 | 16.01 | 16.03 | 15.86 | 15.93 | 29,569 | -0.16(-0.99%) |
Aug 04, 2022 | 16.05 | 16.35 | 16.01 | 16.09 | 12,081 | -0.01(-0.06%) |
Aug 03, 2022 | 16.05 | 16.25 | 15.97 | 16.10 | 60,408 | +0.10(+0.63%) |
Aug 02, 2022 | 16.22 | 16.22 | 15.87 | 16.00 | 17,578 | -0.40(-2.44%) |