Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.88 | 15.95 | 15.73 | 15.88 | 20,931 | -0.08(-0.50%) |
Oct 28, 2022 | 15.82 | 15.98 | 15.66 | 15.96 | 30,100 | +0.03(+0.19%) |
Oct 27, 2022 | 16.11 | 16.23 | 15.92 | 15.93 | 18,640 | -0.09(-0.56%) |
Oct 26, 2022 | 15.95 | 16.30 | 15.95 | 16.02 | 23,344 | +0.08(+0.50%) |
Oct 25, 2022 | 15.65 | 16.00 | 15.65 | 15.94 | 109,049 | +0.44(+2.84%) |
Oct 24, 2022 | 15.63 | 15.63 | 15.19 | 15.50 | 241,630 | -0.42(-2.63%) |
Oct 21, 2022 | 15.59 | 15.93 | 15.45 | 15.92 | 64,488 | +0.15(+0.95%) |
Oct 20, 2022 | 15.89 | 16.10 | 15.71 | 15.77 | 201,261 | -0.01(-0.06%) |
Oct 19, 2022 | 16.03 | 16.03 | 15.71 | 15.78 | 37,032 | -0.41(-2.53%) |
Oct 18, 2022 | 16.32 | 16.41 | 16.00 | 16.19 | 59,788 | +0.28(+1.76%) |
Oct 17, 2022 | 15.69 | 15.98 | 15.62 | 15.91 | 36,299 | +0.66(+4.32%) |
Oct 14, 2022 | 15.76 | 15.84 | 15.25 | 15.25 | 19,688 | -0.33(-2.12%) |
Oct 13, 2022 | 15.03 | 15.73 | 14.98 | 15.58 | 57,343 | +0.01(+0.06%) |
Oct 12, 2022 | 15.43 | 15.65 | 15.40 | 15.57 | 74,909 | +0.14(+0.91%) |
Oct 11, 2022 | 15.74 | 15.74 | 15.21 | 15.43 | 34,349 | -0.42(-2.65%) |
Oct 10, 2022 | 16.09 | 16.09 | 15.68 | 15.85 | 60,036 | -0.24(-1.49%) |
Oct 07, 2022 | 16.26 | 16.28 | 16.01 | 16.09 | 42,991 | -0.34(-2.07%) |
Oct 06, 2022 | 16.56 | 16.76 | 16.43 | 16.43 | 29,218 | -0.25(-1.50%) |
Oct 05, 2022 | 16.46 | 16.73 | 16.37 | 16.68 | 77,671 | -0.08(-0.48%) |
Oct 04, 2022 | 16.39 | 16.79 | 16.36 | 16.76 | 51,045 | +0.79(+4.94%) |
Oct 03, 2022 | 15.88 | 16.06 | 15.68 | 15.97 | 72,499 | +0.21(+1.33%) |
Sep 30, 2022 | 15.69 | 16.05 | 15.69 | 15.76 | 31,059 | -0.09(-0.57%) |
Sep 29, 2022 | 16.11 | 16.11 | 15.69 | 15.85 | 113,089 | -0.62(-3.76%) |
Sep 28, 2022 | 16.01 | 16.50 | 15.95 | 16.47 | 56,002 | +0.33(+2.04%) |
Sep 27, 2022 | 16.20 | 16.42 | 16.01 | 16.14 | 296,773 | +0.21(+1.32%) |
Sep 26, 2022 | 16.08 | 16.34 | 15.90 | 15.93 | 545,333 | -0.21(-1.30%) |
Sep 23, 2022 | 16.39 | 16.39 | 16.00 | 16.14 | 93,947 | -0.62(-3.69%) |
Sep 22, 2022 | 17.19 | 17.25 | 16.73 | 16.76 | 70,431 | -0.42(-2.44%) |
Sep 21, 2022 | 17.75 | 17.75 | 17.18 | 17.18 | 68,894 | -0.70(-3.91%) |
Sep 20, 2022 | 17.80 | 18.05 | 17.75 | 17.88 | 348,370 | -0.14(-0.78%) |
Sep 19, 2022 | 17.76 | 18.03 | 17.70 | 18.02 | 42,498 | +0.06(+0.33%) |
Sep 16, 2022 | 18.13 | 18.14 | 17.86 | 17.96 | 155,030 | -0.45(-2.44%) |
Sep 15, 2022 | 18.41 | 18.76 | 18.32 | 18.41 | 53,554 | -0.13(-0.70%) |
Sep 14, 2022 | 18.22 | 18.54 | 18.11 | 18.54 | 99,191 | +0.54(+3.00%) |
Sep 13, 2022 | 18.13 | 18.32 | 17.99 | 18.00 | 59,252 | -0.75(-4.00%) |
Sep 12, 2022 | 18.64 | 18.81 | 18.63 | 18.75 | 100,686 | +0.42(+2.29%) |
Sep 09, 2022 | 18.07 | 18.39 | 18.07 | 18.33 | 46,873 | +0.48(+2.69%) |
Sep 08, 2022 | 17.56 | 17.90 | 17.46 | 17.85 | 102,678 | -0.01(-0.06%) |
Sep 07, 2022 | 17.40 | 17.87 | 17.34 | 17.86 | 191,074 | +0.45(+2.58%) |
Sep 06, 2022 | 17.66 | 17.73 | 17.33 | 17.41 | 154,474 | -0.25(-1.41%) |
Sep 02, 2022 | 17.88 | 17.98 | 17.58 | 17.66 | 55,073 | -0.16(-0.90%) |
Sep 01, 2022 | 17.77 | 17.82 | 17.49 | 17.82 | 59,450 | -0.17(-0.94%) |
Aug 31, 2022 | 18.12 | 18.27 | 17.96 | 17.99 | 112,102 | +0.15(+0.84%) |
Aug 30, 2022 | 18.18 | 18.28 | 17.72 | 17.84 | 45,717 | -0.15(-0.83%) |
Aug 29, 2022 | 17.97 | 18.13 | 17.94 | 17.99 | 46,713 | -0.13(-0.72%) |
Aug 26, 2022 | 18.66 | 18.74 | 18.11 | 18.12 | 57,217 | -0.49(-2.63%) |
Aug 25, 2022 | 18.48 | 18.62 | 18.38 | 18.61 | 49,544 | +0.27(+1.47%) |
Aug 24, 2022 | 18.11 | 18.41 | 18.11 | 18.34 | 88,453 | +0.21(+1.16%) |
Aug 23, 2022 | 18.10 | 18.33 | 18.07 | 18.13 | 70,564 | +0.23(+1.28%) |
Aug 22, 2022 | 18.08 | 18.08 | 17.85 | 17.90 | 172,359 | -0.44(-2.40%) |
Aug 19, 2022 | 18.62 | 18.62 | 18.30 | 18.34 | 149,102 | -0.57(-3.01%) |
Aug 18, 2022 | 19.02 | 19.02 | 18.80 | 18.91 | 61,936 | -0.13(-0.68%) |
Aug 17, 2022 | 19.20 | 19.20 | 18.93 | 19.04 | 83,540 | -0.56(-2.85%) |
Aug 16, 2022 | 19.47 | 19.65 | 19.34 | 19.60 | 153,168 | +0.08(+0.41%) |
Aug 15, 2022 | 19.40 | 19.64 | 19.35 | 19.52 | 86,370 | -0.04(-0.20%) |
Aug 12, 2022 | 19.22 | 19.56 | 19.16 | 19.56 | 78,122 | +0.39(+2.03%) |
Aug 11, 2022 | 19.28 | 19.56 | 19.10 | 19.17 | 137,871 | +0.01(+0.05%) |
Aug 10, 2022 | 19.05 | 19.21 | 19.01 | 19.16 | 155,375 | +0.48(+2.57%) |
Aug 09, 2022 | 18.82 | 18.82 | 18.62 | 18.68 | 286,886 | -0.21(-1.11%) |
Aug 08, 2022 | 18.89 | 19.17 | 18.82 | 18.89 | 133,700 | +0.10(+0.53%) |
Aug 05, 2022 | 18.40 | 18.84 | 18.40 | 18.79 | 287,410 | +0.15(+0.80%) |
Aug 04, 2022 | 18.32 | 18.69 | 18.32 | 18.64 | 365,857 | +0.25(+1.36%) |
Aug 03, 2022 | 18.04 | 18.42 | 18.04 | 18.39 | 110,447 | +0.46(+2.56%) |
Aug 02, 2022 | 17.70 | 18.06 | 17.67 | 17.93 | 75,171 | +0.36(+2.05%) |