Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.92 | 16.07 | 15.91 | 16.03 | 161,133 | +0.11(+0.70%) |
Oct 28, 2022 | 15.83 | 15.96 | 15.81 | 15.92 | 135,620 | +0.10(+0.65%) |
Oct 27, 2022 | 15.98 | 16.02 | 15.79 | 15.82 | 95,600 | -0.04(-0.27%) |
Oct 26, 2022 | 15.86 | 16.03 | 15.84 | 15.86 | 126,947 | +0.03(+0.16%) |
Oct 25, 2022 | 15.57 | 15.83 | 15.57 | 15.83 | 143,247 | +0.28(+1.82%) |
Oct 24, 2022 | 15.48 | 15.70 | 15.48 | 15.55 | 239,366 | +0.05(+0.33%) |
Oct 21, 2022 | 15.59 | 15.62 | 15.48 | 15.50 | 192,809 | -0.17(-1.10%) |
Oct 20, 2022 | 16.01 | 16.01 | 15.65 | 15.67 | 118,701 | -0.30(-1.87%) |
Oct 19, 2022 | 15.98 | 16.12 | 15.89 | 15.97 | 109,646 | -0.12(-0.74%) |
Oct 18, 2022 | 16.10 | 16.18 | 16.04 | 16.09 | 182,914 | +0.03(+0.21%) |
Oct 17, 2022 | 15.89 | 16.10 | 15.89 | 16.05 | 113,779 | +0.21(+1.34%) |
Oct 14, 2022 | 15.84 | 15.97 | 15.84 | 15.84 | 255,216 | +0.05(+0.32%) |
Oct 13, 2022 | 15.72 | 15.89 | 15.49 | 15.79 | 115,065 | -0.07(-0.43%) |
Oct 12, 2022 | 15.86 | 16.01 | 15.82 | 15.86 | 133,670 | -0.14(-0.90%) |
Oct 11, 2022 | 16.09 | 16.14 | 15.91 | 16.00 | 140,676 | -0.09(-0.58%) |
Oct 10, 2022 | 16.33 | 16.38 | 16.10 | 16.10 | 139,603 | -0.24(-1.46%) |
Oct 07, 2022 | 16.48 | 16.51 | 16.25 | 16.33 | 210,080 | -0.22(-1.34%) |
Oct 06, 2022 | 16.62 | 16.62 | 16.46 | 16.56 | 100,364 | +0.03(+0.21%) |
Oct 05, 2022 | 16.56 | 16.63 | 16.40 | 16.52 | 172,235 | -0.13(-0.77%) |
Oct 04, 2022 | 16.57 | 16.83 | 16.56 | 16.65 | 156,774 | +0.18(+1.09%) |
Oct 03, 2022 | 16.30 | 16.59 | 16.30 | 16.47 | 138,664 | +0.26(+1.58%) |
Sep 30, 2022 | 16.09 | 16.27 | 16.09 | 16.22 | 180,333 | +0.02(+0.10%) |
Sep 29, 2022 | 16.38 | 16.46 | 16.10 | 16.20 | 218,723 | -0.32(-1.96%) |
Sep 28, 2022 | 16.16 | 16.62 | 16.16 | 16.52 | 284,582 | +0.37(+2.27%) |
Sep 27, 2022 | 16.26 | 16.39 | 16.08 | 16.16 | 707,858 | -0.08(-0.47%) |
Sep 26, 2022 | 16.77 | 16.80 | 16.16 | 16.23 | 479,266 | -0.56(-3.35%) |
Sep 23, 2022 | 17.25 | 17.31 | 16.62 | 16.79 | 541,739 | -0.47(-2.71%) |
Sep 22, 2022 | 17.57 | 17.58 | 17.25 | 17.26 | 302,296 | -0.32(-1.84%) |
Sep 21, 2022 | 17.72 | 17.80 | 17.55 | 17.59 | 99,182 | +0.00(+0.00%) |
Sep 20, 2022 | 17.80 | 17.83 | 17.52 | 17.59 | 269,376 | -0.24(-1.37%) |
Sep 19, 2022 | 17.76 | 17.87 | 17.75 | 17.83 | 119,196 | -0.03(-0.14%) |
Sep 16, 2022 | 17.95 | 17.97 | 17.75 | 17.86 | 134,791 | -0.11(-0.61%) |
Sep 15, 2022 | 18.09 | 18.18 | 17.97 | 17.97 | 148,027 | -0.19(-1.02%) |
Sep 14, 2022 | 18.21 | 18.22 | 18.09 | 18.15 | 64,361 | -0.03(-0.19%) |
Sep 13, 2022 | 18.30 | 18.30 | 18.09 | 18.19 | 122,460 | -0.20(-1.10%) |
Sep 12, 2022 | 18.38 | 18.40 | 18.25 | 18.39 | 132,759 | +0.16(+0.88%) |
Sep 09, 2022 | 18.17 | 18.26 | 18.09 | 18.23 | 86,036 | +0.13(+0.70%) |
Sep 08, 2022 | 18.13 | 18.21 | 18.06 | 18.10 | 86,681 | -0.07(-0.37%) |
Sep 07, 2022 | 18.15 | 18.17 | 18.03 | 18.17 | 91,992 | +0.07(+0.37%) |
Sep 06, 2022 | 18.25 | 18.30 | 18.06 | 18.10 | 132,130 | -0.11(-0.60%) |
Sep 02, 2022 | 18.29 | 18.34 | 18.18 | 18.21 | 123,814 | +0.07(+0.37%) |
Sep 01, 2022 | 18.48 | 18.48 | 18.08 | 18.14 | 334,865 | -0.30(-1.65%) |
Aug 31, 2022 | 18.44 | 18.58 | 18.41 | 18.45 | 94,826 | +0.02(+0.09%) |
Aug 30, 2022 | 18.65 | 18.65 | 18.43 | 18.43 | 225,305 | -0.22(-1.18%) |
Aug 29, 2022 | 18.59 | 18.68 | 18.57 | 18.65 | 112,206 | -0.07(-0.36%) |
Aug 26, 2022 | 18.83 | 18.85 | 18.68 | 18.72 | 148,921 | -0.09(-0.49%) |
Aug 25, 2022 | 18.59 | 18.81 | 18.52 | 18.81 | 138,206 | +0.26(+1.41%) |
Aug 24, 2022 | 18.65 | 18.69 | 18.51 | 18.55 | 92,246 | -0.09(-0.48%) |
Aug 23, 2022 | 18.68 | 18.86 | 18.51 | 18.64 | 232,360 | -0.13(-0.70%) |
Aug 22, 2022 | 18.90 | 18.91 | 18.57 | 18.77 | 179,153 | -0.15(-0.79%) |
Aug 19, 2022 | 19.10 | 19.11 | 18.89 | 18.92 | 162,002 | -0.20(-1.05%) |
Aug 18, 2022 | 19.09 | 19.17 | 19.08 | 19.12 | 322,371 | +0.04(+0.22%) |
Aug 17, 2022 | 19.30 | 19.30 | 19.06 | 19.08 | 138,101 | -0.26(-1.34%) |
Aug 16, 2022 | 19.38 | 19.41 | 19.24 | 19.34 | 185,006 | -0.02(-0.09%) |
Aug 15, 2022 | 19.25 | 19.36 | 19.22 | 19.36 | 216,090 | +0.15(+0.79%) |
Aug 12, 2022 | 19.15 | 19.30 | 19.06 | 19.21 | 223,637 | +0.11(+0.57%) |
Aug 11, 2022 | 19.18 | 19.18 | 19.05 | 19.10 | 235,585 | +0.04(+0.22%) |
Aug 10, 2022 | 18.95 | 19.09 | 18.92 | 19.05 | 242,313 | +0.26(+1.37%) |
Aug 09, 2022 | 19.00 | 19.00 | 18.76 | 18.80 | 113,688 | -0.14(-0.74%) |
Aug 08, 2022 | 19.05 | 19.11 | 18.90 | 18.94 | 133,558 | -0.03(-0.18%) |
Aug 05, 2022 | 19.17 | 19.17 | 18.90 | 18.97 | 156,893 | -0.19(-1.01%) |
Aug 04, 2022 | 19.11 | 19.30 | 19.09 | 19.16 | 127,369 | +0.12(+0.62%) |
Aug 03, 2022 | 18.99 | 19.17 | 18.92 | 19.05 | 499,664 | +0.04(+0.22%) |
Aug 02, 2022 | 18.90 | 19.09 | 18.81 | 19.00 | 412,667 | +0.08(+0.40%) |