Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.97 | 18.02 | 17.71 | 17.91 | 143,337 | -0.02(-0.10%) |
Oct 28, 2022 | 17.71 | 18.02 | 17.59 | 17.93 | 189,039 | +0.22(+1.27%) |
Oct 27, 2022 | 17.84 | 17.84 | 17.57 | 17.71 | 94,933 | +0.04(+0.20%) |
Oct 26, 2022 | 17.47 | 17.84 | 17.47 | 17.67 | 79,805 | +0.19(+1.08%) |
Oct 25, 2022 | 17.33 | 17.48 | 17.20 | 17.48 | 164,216 | +0.41(+2.42%) |
Oct 24, 2022 | 16.98 | 17.14 | 16.84 | 17.07 | 223,901 | +0.40(+2.42%) |
Oct 21, 2022 | 16.34 | 16.69 | 16.17 | 16.67 | 98,355 | +0.30(+1.86%) |
Oct 20, 2022 | 16.36 | 16.60 | 16.26 | 16.36 | 226,198 | -0.02(-0.11%) |
Oct 19, 2022 | 16.60 | 16.63 | 16.26 | 16.38 | 84,323 | -0.34(-2.02%) |
Oct 18, 2022 | 16.74 | 16.86 | 16.63 | 16.72 | 94,311 | +0.14(+0.86%) |
Oct 17, 2022 | 16.37 | 16.64 | 16.37 | 16.58 | 122,515 | +0.29(+1.81%) |
Oct 14, 2022 | 16.66 | 16.77 | 16.25 | 16.28 | 68,349 | -0.21(-1.30%) |
Oct 13, 2022 | 15.93 | 16.65 | 15.82 | 16.50 | 105,166 | +0.31(+1.93%) |
Oct 12, 2022 | 16.25 | 16.38 | 16.16 | 16.18 | 59,792 | -0.01(-0.05%) |
Oct 11, 2022 | 16.13 | 16.46 | 16.09 | 16.19 | 116,493 | -0.01(-0.05%) |
Oct 10, 2022 | 16.40 | 16.51 | 16.11 | 16.20 | 94,053 | -0.13(-0.82%) |
Oct 07, 2022 | 16.65 | 16.76 | 16.23 | 16.34 | 130,415 | -0.48(-2.86%) |
Oct 06, 2022 | 17.00 | 17.08 | 16.73 | 16.82 | 75,375 | -0.17(-1.00%) |
Oct 05, 2022 | 16.87 | 17.15 | 16.78 | 16.99 | 101,480 | -0.04(-0.26%) |
Oct 04, 2022 | 16.80 | 17.08 | 16.80 | 17.03 | 99,329 | +0.50(+3.02%) |
Oct 03, 2022 | 16.28 | 16.65 | 16.18 | 16.53 | 66,288 | +0.38(+2.37%) |
Sep 30, 2022 | 16.21 | 16.51 | 16.13 | 16.15 | 81,474 | -0.10(-0.60%) |
Sep 29, 2022 | 16.40 | 16.40 | 16.16 | 16.25 | 111,128 | -0.29(-1.78%) |
Sep 28, 2022 | 16.14 | 16.64 | 16.14 | 16.54 | 151,940 | +0.49(+3.05%) |
Sep 27, 2022 | 16.16 | 16.30 | 15.92 | 16.05 | 180,040 | -0.03(-0.17%) |
Sep 26, 2022 | 16.31 | 16.35 | 16.02 | 16.08 | 168,930 | -0.35(-2.12%) |
Sep 23, 2022 | 16.52 | 16.57 | 16.04 | 16.43 | 234,022 | -0.23(-1.39%) |
Sep 22, 2022 | 16.63 | 16.78 | 16.52 | 16.66 | 99,034 | -0.04(-0.21%) |
Sep 21, 2022 | 17.11 | 17.23 | 16.67 | 16.69 | 103,026 | -0.34(-1.99%) |
Sep 20, 2022 | 17.11 | 17.19 | 16.92 | 17.03 | 116,171 | -0.23(-1.34%) |
Sep 19, 2022 | 17.27 | 17.27 | 16.92 | 17.26 | 196,701 | +0.06(+0.32%) |
Sep 16, 2022 | 17.24 | 17.27 | 17.08 | 17.21 | 114,325 | -0.21(-1.22%) |
Sep 15, 2022 | 17.19 | 17.53 | 17.15 | 17.42 | 100,545 | +0.24(+1.39%) |
Sep 14, 2022 | 17.17 | 17.38 | 17.01 | 17.18 | 91,573 | +0.02(+0.10%) |
Sep 13, 2022 | 17.69 | 17.69 | 17.08 | 17.16 | 167,709 | -0.74(-4.11%) |
Sep 12, 2022 | 17.94 | 18.08 | 17.81 | 17.90 | 82,657 | +0.04(+0.20%) |
Sep 09, 2022 | 17.81 | 17.95 | 17.70 | 17.86 | 71,714 | +0.19(+1.05%) |
Sep 08, 2022 | 17.45 | 17.73 | 17.30 | 17.68 | 51,733 | +0.23(+1.32%) |
Sep 07, 2022 | 17.09 | 17.47 | 17.01 | 17.45 | 61,481 | +0.33(+1.92%) |
Sep 06, 2022 | 17.21 | 17.37 | 17.08 | 17.12 | 111,082 | -0.04(-0.21%) |
Sep 02, 2022 | 17.53 | 17.54 | 17.12 | 17.15 | 70,994 | -0.24(-1.38%) |
Sep 01, 2022 | 17.11 | 17.46 | 17.07 | 17.39 | 141,674 | +0.19(+1.08%) |
Aug 31, 2022 | 17.42 | 17.58 | 17.14 | 17.21 | 102,603 | -0.12(-0.67%) |
Aug 30, 2022 | 17.47 | 17.53 | 17.22 | 17.32 | 142,849 | -0.16(-0.91%) |
Aug 29, 2022 | 17.50 | 17.65 | 17.37 | 17.48 | 111,847 | -0.02(-0.10%) |
Aug 26, 2022 | 18.05 | 18.13 | 17.50 | 17.50 | 143,658 | -0.44(-2.47%) |
Aug 25, 2022 | 17.82 | 17.95 | 17.72 | 17.94 | 228,281 | +0.14(+0.80%) |
Aug 24, 2022 | 17.77 | 17.96 | 17.74 | 17.80 | 73,807 | +0.00(+0.00%) |
Aug 23, 2022 | 17.83 | 17.89 | 17.71 | 17.80 | 86,786 | -0.08(-0.45%) |
Aug 22, 2022 | 18.26 | 18.33 | 17.77 | 17.88 | 133,773 | -0.47(-2.56%) |
Aug 19, 2022 | 18.40 | 18.57 | 18.33 | 18.35 | 112,286 | -0.23(-1.23%) |
Aug 18, 2022 | 18.60 | 18.69 | 18.44 | 18.58 | 71,011 | +0.05(+0.29%) |
Aug 17, 2022 | 18.46 | 18.62 | 18.42 | 18.53 | 74,190 | -0.02(-0.09%) |
Aug 16, 2022 | 18.74 | 18.75 | 18.49 | 18.54 | 77,812 | -0.19(-0.99%) |
Aug 15, 2022 | 18.55 | 18.86 | 18.51 | 18.73 | 112,539 | +0.18(+0.95%) |
Aug 12, 2022 | 18.33 | 18.55 | 18.33 | 18.55 | 80,214 | +0.26(+1.45%) |
Aug 11, 2022 | 18.48 | 18.64 | 18.29 | 18.29 | 85,131 | -0.14(-0.77%) |
Aug 10, 2022 | 18.26 | 18.46 | 18.23 | 18.43 | 66,203 | +0.33(+1.85%) |
Aug 09, 2022 | 18.17 | 18.33 | 18.08 | 18.09 | 78,096 | -0.11(-0.63%) |
Aug 08, 2022 | 18.15 | 18.37 | 18.15 | 18.21 | 101,500 | +0.06(+0.34%) |
Aug 05, 2022 | 18.06 | 18.18 | 18.06 | 18.15 | 66,236 | -0.03(-0.15%) |
Aug 04, 2022 | 18.16 | 18.34 | 18.04 | 18.17 | 102,574 | +0.00(+0.00%) |
Aug 03, 2022 | 18.06 | 18.29 | 18.02 | 18.17 | 88,278 | +0.19(+1.03%) |
Aug 02, 2022 | 18.02 | 18.28 | 17.94 | 17.99 | 118,841 | -0.01(-0.05%) |