Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.75 | 18.05 | 17.72 | 17.90 | 81,031 | +0.15(+0.85%) |
Oct 28, 2022 | 17.44 | 17.75 | 16.91 | 17.75 | 182,885 | +0.55(+3.20%) |
Oct 27, 2022 | 17.20 | 17.50 | 17.00 | 17.20 | 120,502 | +0.20(+1.18%) |
Oct 26, 2022 | 17.03 | 17.16 | 16.91 | 17.00 | 38,638 | +0.09(+0.53%) |
Oct 25, 2022 | 16.96 | 17.08 | 16.74 | 16.91 | 43,596 | +0.00(+0.00%) |
Oct 24, 2022 | 16.80 | 16.97 | 16.70 | 16.91 | 40,238 | +0.11(+0.65%) |
Oct 21, 2022 | 16.89 | 16.98 | 16.70 | 16.80 | 54,864 | +0.04(+0.24%) |
Oct 20, 2022 | 17.20 | 17.28 | 16.68 | 16.76 | 29,997 | -0.52(-3.01%) |
Oct 19, 2022 | 16.97 | 17.33 | 16.97 | 17.28 | 26,165 | +0.18(+1.05%) |
Oct 18, 2022 | 17.21 | 17.21 | 16.94 | 17.10 | 30,035 | +0.15(+0.88%) |
Oct 17, 2022 | 16.97 | 17.20 | 16.81 | 16.95 | 72,434 | +0.16(+0.95%) |
Oct 14, 2022 | 16.91 | 17.11 | 16.73 | 16.79 | 51,390 | -0.07(-0.42%) |
Oct 13, 2022 | 15.92 | 16.90 | 15.87 | 16.86 | 42,292 | +0.74(+4.59%) |
Oct 12, 2022 | 16.14 | 16.24 | 15.96 | 16.12 | 21,067 | -0.05(-0.31%) |
Oct 11, 2022 | 16.02 | 16.33 | 16.02 | 16.17 | 37,739 | +0.04(+0.25%) |
Oct 10, 2022 | 16.10 | 16.41 | 16.10 | 16.13 | 32,715 | +0.03(+0.19%) |
Oct 07, 2022 | 16.17 | 16.20 | 16.10 | 16.10 | 39,013 | -0.24(-1.47%) |
Oct 06, 2022 | 16.20 | 16.40 | 16.05 | 16.34 | 59,881 | -0.32(-1.92%) |
Oct 05, 2022 | 16.62 | 16.76 | 16.57 | 16.66 | 27,850 | -0.16(-0.95%) |
Oct 04, 2022 | 16.59 | 16.99 | 16.59 | 16.82 | 48,535 | +0.35(+2.13%) |
Oct 03, 2022 | 16.17 | 16.51 | 15.95 | 16.47 | 47,915 | +0.37(+2.30%) |
Sep 30, 2022 | 16.20 | 16.48 | 16.09 | 16.10 | 216,671 | -0.15(-0.92%) |
Sep 29, 2022 | 16.29 | 16.29 | 16.06 | 16.25 | 57,152 | -0.14(-0.85%) |
Sep 28, 2022 | 16.25 | 16.55 | 16.20 | 16.39 | 58,817 | +0.01(+0.06%) |
Sep 27, 2022 | 16.62 | 16.77 | 16.18 | 16.38 | 56,502 | -0.21(-1.27%) |
Sep 26, 2022 | 16.39 | 16.67 | 16.38 | 16.59 | 71,684 | +0.24(+1.47%) |
Sep 23, 2022 | 16.40 | 16.40 | 16.13 | 16.35 | 36,020 | -0.26(-1.57%) |
Sep 22, 2022 | 16.91 | 16.98 | 16.46 | 16.61 | 33,020 | -0.34(-2.01%) |
Sep 21, 2022 | 17.29 | 17.29 | 16.90 | 16.95 | 40,441 | -0.18(-1.05%) |
Sep 20, 2022 | 17.08 | 17.28 | 16.92 | 17.13 | 31,054 | -0.03(-0.17%) |
Sep 19, 2022 | 16.83 | 17.33 | 16.57 | 17.16 | 39,100 | +0.18(+1.06%) |
Sep 16, 2022 | 17.08 | 17.08 | 16.57 | 16.98 | 110,112 | -0.18(-1.05%) |
Sep 15, 2022 | 17.06 | 17.32 | 17.06 | 17.16 | 39,722 | +0.05(+0.29%) |
Sep 14, 2022 | 17.00 | 17.14 | 16.91 | 17.11 | 73,725 | +0.11(+0.65%) |
Sep 13, 2022 | 16.99 | 17.30 | 16.79 | 17.00 | 144,413 | -0.16(-0.93%) |
Sep 12, 2022 | 17.10 | 17.19 | 17.00 | 17.16 | 56,435 | +0.11(+0.65%) |
Sep 09, 2022 | 17.00 | 17.12 | 16.98 | 17.05 | 30,574 | +0.12(+0.71%) |
Sep 08, 2022 | 16.58 | 17.00 | 16.57 | 16.93 | 47,218 | +0.19(+1.14%) |
Sep 07, 2022 | 16.26 | 16.77 | 16.21 | 16.74 | 53,647 | +0.53(+3.27%) |
Sep 06, 2022 | 16.48 | 16.48 | 16.16 | 16.21 | 165,153 | -0.14(-0.86%) |
Sep 02, 2022 | 16.77 | 16.77 | 16.29 | 16.35 | 57,048 | -0.34(-2.04%) |
Sep 01, 2022 | 16.36 | 16.77 | 16.35 | 16.69 | 69,983 | +0.22(+1.34%) |
Aug 31, 2022 | 16.57 | 16.76 | 16.47 | 16.47 | 57,731 | -0.10(-0.60%) |
Aug 30, 2022 | 16.76 | 16.82 | 16.41 | 16.57 | 60,250 | -0.14(-0.84%) |
Aug 29, 2022 | 16.98 | 16.98 | 16.69 | 16.71 | 139,828 | -0.33(-1.94%) |
Aug 26, 2022 | 17.09 | 17.10 | 16.94 | 17.04 | 69,478 | -0.06(-0.35%) |
Aug 25, 2022 | 16.95 | 17.17 | 16.93 | 17.10 | 58,640 | +0.22(+1.30%) |
Aug 24, 2022 | 16.87 | 16.92 | 16.82 | 16.88 | 55,386 | +0.01(+0.06%) |
Aug 23, 2022 | 17.01 | 17.10 | 16.86 | 16.87 | 42,482 | -0.06(-0.35%) |
Aug 22, 2022 | 16.92 | 16.96 | 16.68 | 16.93 | 56,795 | -0.25(-1.46%) |
Aug 19, 2022 | 17.07 | 17.39 | 16.95 | 17.18 | 135,050 | +0.08(+0.47%) |
Aug 18, 2022 | 17.00 | 17.14 | 16.92 | 17.10 | 68,713 | +0.12(+0.71%) |
Aug 17, 2022 | 16.72 | 17.12 | 16.72 | 16.98 | 156,217 | +0.14(+0.83%) |
Aug 16, 2022 | 16.68 | 17.00 | 16.64 | 16.84 | 53,446 | +0.06(+0.36%) |
Aug 15, 2022 | 16.60 | 16.81 | 16.42 | 16.78 | 80,429 | +0.16(+0.96%) |
Aug 12, 2022 | 16.34 | 16.62 | 16.09 | 16.62 | 46,209 | +0.41(+2.53%) |
Aug 11, 2022 | 16.23 | 16.26 | 16.10 | 16.21 | 26,972 | +0.10(+0.62%) |
Aug 10, 2022 | 15.96 | 16.20 | 15.96 | 16.11 | 42,256 | +0.41(+2.61%) |
Aug 09, 2022 | 15.53 | 15.71 | 15.39 | 15.70 | 36,213 | +0.22(+1.42%) |
Aug 08, 2022 | 15.49 | 15.56 | 15.49 | 15.48 | 60,089 | +0.20(+1.31%) |
Aug 05, 2022 | 15.04 | 15.31 | 15.04 | 15.28 | 31,008 | +0.12(+0.79%) |
Aug 04, 2022 | 15.48 | 15.48 | 14.92 | 15.16 | 33,689 | +0.12(+0.80%) |
Aug 03, 2022 | 14.92 | 15.33 | 14.72 | 15.04 | 32,511 | +0.38(+2.59%) |
Aug 02, 2022 | 14.44 | 14.79 | 14.34 | 14.66 | 46,427 | +0.21(+1.45%) |