Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.38 | 17.51 | 17.02 | 17.44 | 19,034 | +0.18(+1.07%) |
Oct 28, 2022 | 17.00 | 17.26 | 16.98 | 17.25 | 3,929 | +0.20(+1.16%) |
Oct 27, 2022 | 17.30 | 17.30 | 17.00 | 17.05 | 19,885 | -0.22(-1.30%) |
Oct 26, 2022 | 17.24 | 17.29 | 17.09 | 17.28 | 6,358 | +0.04(+0.22%) |
Oct 25, 2022 | 17.39 | 17.47 | 17.20 | 17.24 | 14,077 | +0.04(+0.22%) |
Oct 24, 2022 | 17.28 | 17.48 | 17.20 | 17.20 | 15,955 | -0.03(-0.17%) |
Oct 21, 2022 | 17.28 | 17.32 | 17.20 | 17.23 | 2,942 | -0.05(-0.30%) |
Oct 20, 2022 | 17.20 | 17.57 | 17.20 | 17.29 | 3,497 | +0.08(+0.48%) |
Oct 19, 2022 | 17.26 | 17.35 | 17.20 | 17.20 | 7,286 | +0.04(+0.22%) |
Oct 18, 2022 | 17.33 | 17.33 | 17.11 | 17.17 | 14,641 | +0.02(+0.12%) |
Oct 17, 2022 | 17.23 | 17.26 | 17.11 | 17.15 | 10,681 | -0.02(-0.12%) |
Oct 14, 2022 | 17.20 | 17.27 | 17.10 | 17.17 | 12,546 | -0.23(-1.34%) |
Oct 13, 2022 | 17.23 | 17.50 | 17.23 | 17.40 | 4,157 | +0.01(+0.05%) |
Oct 12, 2022 | 17.35 | 17.39 | 17.31 | 17.39 | 5,803 | +0.15(+0.87%) |
Oct 11, 2022 | 17.10 | 17.39 | 17.10 | 17.24 | 3,697 | -0.01(-0.06%) |
Oct 10, 2022 | 17.35 | 17.39 | 17.09 | 17.25 | 8,858 | -0.10(-0.55%) |
Oct 07, 2022 | 17.06 | 17.44 | 17.06 | 17.35 | 2,423 | +0.11(+0.62%) |
Oct 06, 2022 | 17.43 | 17.52 | 17.19 | 17.24 | 12,661 | -0.06(-0.36%) |
Oct 05, 2022 | 17.09 | 17.30 | 17.09 | 17.30 | 3,802 | +0.10(+0.58%) |
Oct 04, 2022 | 17.36 | 17.37 | 17.20 | 17.20 | 8,803 | +0.00(+0.00%) |
Oct 03, 2022 | 17.39 | 17.56 | 17.17 | 17.20 | 31,811 | +0.01(+0.04%) |
Sep 30, 2022 | 17.22 | 17.39 | 17.03 | 17.20 | 22,255 | -0.01(-0.04%) |
Sep 29, 2022 | 17.06 | 17.33 | 16.50 | 17.20 | 11,391 | +0.19(+1.11%) |
Sep 28, 2022 | 17.24 | 17.35 | 16.79 | 17.01 | 10,670 | -0.22(-1.29%) |
Sep 27, 2022 | 16.34 | 17.42 | 16.34 | 17.24 | 6,679 | +0.04(+0.22%) |
Sep 26, 2022 | 16.76 | 17.76 | 15.95 | 17.20 | 46,575 | +0.15(+0.86%) |
Sep 23, 2022 | 17.35 | 17.35 | 16.68 | 17.05 | 11,465 | -0.34(-1.96%) |
Sep 22, 2022 | 17.60 | 17.69 | 17.34 | 17.39 | 20,670 | -0.10(-0.59%) |
Sep 21, 2022 | 17.46 | 17.69 | 17.26 | 17.50 | 24,381 | +0.17(+0.98%) |
Sep 20, 2022 | 17.49 | 17.49 | 17.20 | 17.33 | 18,367 | -0.19(-1.10%) |
Sep 19, 2022 | 17.42 | 17.52 | 17.35 | 17.52 | 23,113 | +0.10(+0.55%) |
Sep 16, 2022 | 17.42 | 17.67 | 17.21 | 17.42 | 8,745 | -0.07(-0.42%) |
Sep 15, 2022 | 17.57 | 17.64 | 17.46 | 17.50 | 5,712 | +0.11(+0.64%) |
Sep 14, 2022 | 17.61 | 17.61 | 17.38 | 17.39 | 9,126 | -0.10(-0.55%) |
Sep 13, 2022 | 17.42 | 17.61 | 17.39 | 17.48 | 21,341 | +0.09(+0.49%) |
Sep 12, 2022 | 17.34 | 17.48 | 17.23 | 17.40 | 13,087 | +0.19(+1.10%) |
Sep 09, 2022 | 17.27 | 17.29 | 17.16 | 17.21 | 15,771 | -0.03(-0.17%) |
Sep 08, 2022 | 17.13 | 17.40 | 17.13 | 17.24 | 9,413 | -0.17(-0.98%) |
Sep 07, 2022 | 17.18 | 17.42 | 17.14 | 17.41 | 2,943 | +0.13(+0.73%) |
Sep 06, 2022 | 17.33 | 17.56 | 17.13 | 17.28 | 4,228 | -0.01(-0.07%) |
Sep 02, 2022 | 17.05 | 17.49 | 17.05 | 17.29 | 6,868 | -0.19(-1.11%) |
Sep 01, 2022 | 17.30 | 17.49 | 16.99 | 17.49 | 3,051 | +0.19(+1.07%) |
Aug 31, 2022 | 17.62 | 17.66 | 17.14 | 17.30 | 7,538 | -0.31(-1.77%) |
Aug 30, 2022 | 17.72 | 17.83 | 17.57 | 17.62 | 5,929 | -0.12(-0.67%) |
Aug 29, 2022 | 17.71 | 17.81 | 17.56 | 17.73 | 12,335 | +0.00(+0.01%) |
Aug 26, 2022 | 17.75 | 17.75 | 17.58 | 17.73 | 18,565 | +0.06(+0.35%) |
Aug 25, 2022 | 17.76 | 17.76 | 17.40 | 17.67 | 7,857 | -0.06(-0.31%) |
Aug 24, 2022 | 17.78 | 17.78 | 17.67 | 17.72 | 5,197 | +0.15(+0.88%) |
Aug 23, 2022 | 17.68 | 17.72 | 17.57 | 17.57 | 6,749 | -0.06(-0.33%) |
Aug 22, 2022 | 17.53 | 17.78 | 17.52 | 17.63 | 5,317 | +0.07(+0.42%) |
Aug 19, 2022 | 17.68 | 17.68 | 17.53 | 17.56 | 3,834 | -0.12(-0.69%) |
Aug 18, 2022 | 17.64 | 17.87 | 17.64 | 17.68 | 4,898 | -0.04(-0.23%) |
Aug 17, 2022 | 17.83 | 17.83 | 17.72 | 17.72 | 2,789 | +0.12(+0.67%) |
Aug 16, 2022 | 18.05 | 18.05 | 17.14 | 17.60 | 9,917 | -0.41(-2.29%) |
Aug 15, 2022 | 17.83 | 18.01 | 17.48 | 18.01 | 8,775 | +0.11(+0.62%) |
Aug 12, 2022 | 17.97 | 18.16 | 17.90 | 17.90 | 7,765 | -0.11(-0.61%) |
Aug 11, 2022 | 17.90 | 18.01 | 17.68 | 18.01 | 4,574 | +0.22(+1.24%) |
Aug 10, 2022 | 17.36 | 17.90 | 17.31 | 17.79 | 7,095 | +0.72(+4.22%) |
Aug 09, 2022 | 17.47 | 17.65 | 17.07 | 17.07 | 7,869 | -0.51(-2.90%) |
Aug 08, 2022 | 17.43 | 17.86 | 17.43 | 17.58 | 10,052 | -0.06(-0.36%) |
Aug 05, 2022 | 17.16 | 17.64 | 16.91 | 17.64 | 7,797 | +0.41(+2.39%) |
Aug 04, 2022 | 17.55 | 17.74 | 17.23 | 17.23 | 18,174 | -0.50(-2.82%) |
Aug 03, 2022 | 17.86 | 17.86 | 17.48 | 17.73 | 5,601 | -0.10(-0.54%) |
Aug 02, 2022 | 17.87 | 17.89 | 17.83 | 17.83 | 2,447 | -0.09(-0.49%) |