Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.81 | 18.92 | 18.55 | 18.87 | 267,894 | +0.06(+0.32%) |
Oct 28, 2022 | 18.61 | 18.98 | 18.61 | 18.81 | 188,829 | +0.28(+1.51%) |
Oct 27, 2022 | 18.69 | 18.92 | 18.38 | 18.53 | 176,252 | +0.03(+0.16%) |
Oct 26, 2022 | 18.71 | 18.79 | 18.46 | 18.50 | 157,002 | -0.11(-0.59%) |
Oct 25, 2022 | 18.39 | 18.97 | 18.39 | 18.61 | 171,643 | +0.19(+1.03%) |
Oct 24, 2022 | 18.32 | 18.53 | 18.09 | 18.42 | 147,646 | +0.13(+0.71%) |
Oct 21, 2022 | 17.84 | 18.33 | 17.70 | 18.29 | 194,905 | +0.50(+2.81%) |
Oct 20, 2022 | 17.83 | 18.11 | 17.67 | 17.79 | 131,811 | +0.03(+0.17%) |
Oct 19, 2022 | 18.07 | 18.17 | 17.62 | 17.76 | 141,579 | -0.44(-2.42%) |
Oct 18, 2022 | 18.33 | 18.64 | 18.08 | 18.20 | 128,272 | +0.10(+0.55%) |
Oct 17, 2022 | 17.74 | 18.25 | 17.74 | 18.10 | 209,248 | +0.54(+3.08%) |
Oct 14, 2022 | 18.34 | 18.44 | 17.54 | 17.56 | 170,767 | -0.64(-3.52%) |
Oct 13, 2022 | 17.57 | 18.22 | 17.32 | 18.20 | 220,094 | +0.50(+2.82%) |
Oct 12, 2022 | 17.55 | 17.87 | 17.30 | 17.70 | 191,769 | +0.11(+0.63%) |
Oct 11, 2022 | 17.49 | 17.77 | 17.30 | 17.59 | 238,865 | -0.11(-0.62%) |
Oct 10, 2022 | 17.20 | 17.95 | 17.18 | 17.70 | 209,342 | +0.49(+2.85%) |
Oct 07, 2022 | 17.40 | 17.53 | 17.11 | 17.21 | 314,694 | -0.43(-2.44%) |
Oct 06, 2022 | 16.72 | 17.67 | 16.66 | 17.64 | 350,331 | +0.92(+5.50%) |
Oct 05, 2022 | 16.83 | 16.96 | 16.48 | 16.72 | 117,970 | -0.41(-2.39%) |
Oct 04, 2022 | 17.25 | 17.45 | 16.99 | 17.13 | 254,746 | -0.12(-0.70%) |
Oct 03, 2022 | 16.77 | 17.36 | 16.65 | 17.25 | 211,907 | +0.78(+4.74%) |
Sep 30, 2022 | 16.46 | 16.93 | 16.44 | 16.47 | 296,082 | -0.05(-0.30%) |
Sep 29, 2022 | 16.59 | 16.59 | 16.31 | 16.52 | 228,770 | -0.29(-1.73%) |
Sep 28, 2022 | 16.17 | 16.98 | 16.15 | 16.81 | 241,216 | +0.63(+3.89%) |
Sep 27, 2022 | 16.21 | 16.43 | 15.84 | 16.18 | 344,954 | +0.10(+0.62%) |
Sep 26, 2022 | 15.50 | 16.27 | 15.45 | 16.08 | 659,147 | +0.60(+3.88%) |
Sep 23, 2022 | 15.80 | 15.84 | 15.26 | 15.48 | 207,587 | -0.48(-3.01%) |
Sep 22, 2022 | 16.34 | 16.34 | 15.84 | 15.96 | 257,972 | -0.34(-2.09%) |
Sep 21, 2022 | 16.51 | 16.66 | 16.20 | 16.30 | 227,326 | -0.24(-1.45%) |
Sep 20, 2022 | 16.77 | 16.91 | 16.47 | 16.54 | 233,904 | -0.41(-2.42%) |
Sep 19, 2022 | 16.71 | 17.03 | 16.59 | 16.95 | 219,121 | +0.13(+0.77%) |
Sep 16, 2022 | 16.89 | 17.16 | 16.68 | 16.82 | 646,122 | -0.14(-0.83%) |
Sep 15, 2022 | 17.02 | 17.49 | 16.76 | 16.96 | 399,470 | -0.18(-1.05%) |
Sep 14, 2022 | 17.01 | 17.20 | 16.79 | 17.14 | 334,912 | +0.03(+0.18%) |
Sep 13, 2022 | 17.52 | 17.63 | 17.04 | 17.11 | 177,189 | -0.80(-4.47%) |
Sep 12, 2022 | 17.75 | 18.11 | 17.68 | 17.91 | 188,277 | +0.37(+2.11%) |
Sep 09, 2022 | 17.27 | 17.54 | 17.06 | 17.54 | 183,861 | +0.41(+2.39%) |
Sep 08, 2022 | 17.60 | 17.60 | 17.07 | 17.13 | 210,190 | -0.66(-3.71%) |
Sep 07, 2022 | 17.74 | 18.25 | 17.51 | 17.79 | 149,489 | -0.01(-0.06%) |
Sep 06, 2022 | 17.70 | 18.02 | 17.60 | 17.80 | 202,685 | +0.07(+0.39%) |
Sep 02, 2022 | 18.18 | 18.21 | 17.70 | 17.73 | 205,144 | -0.41(-2.26%) |
Sep 01, 2022 | 18.26 | 18.26 | 17.90 | 18.14 | 150,714 | -0.27(-1.47%) |
Aug 31, 2022 | 18.82 | 18.98 | 18.39 | 18.41 | 243,471 | -0.20(-1.07%) |
Aug 30, 2022 | 19.17 | 19.17 | 18.57 | 18.61 | 194,334 | -0.37(-1.95%) |
Aug 29, 2022 | 19.05 | 19.26 | 18.92 | 18.98 | 145,661 | -0.12(-0.63%) |
Aug 26, 2022 | 19.49 | 19.55 | 19.04 | 19.10 | 136,802 | -0.32(-1.65%) |
Aug 25, 2022 | 19.26 | 19.62 | 19.13 | 19.42 | 134,457 | +0.14(+0.73%) |
Aug 24, 2022 | 19.08 | 19.34 | 18.92 | 19.28 | 117,979 | +0.28(+1.47%) |
Aug 23, 2022 | 19.04 | 20.16 | 18.95 | 19.00 | 152,853 | -0.05(-0.26%) |
Aug 22, 2022 | 19.09 | 19.29 | 19.01 | 19.05 | 145,597 | -0.30(-1.55%) |
Aug 19, 2022 | 19.68 | 19.75 | 19.34 | 19.35 | 194,871 | -0.57(-2.86%) |
Aug 18, 2022 | 19.81 | 20.20 | 19.65 | 19.92 | 150,419 | +0.13(+0.66%) |
Aug 17, 2022 | 20.62 | 20.62 | 19.74 | 19.79 | 144,959 | -1.12(-5.36%) |
Aug 16, 2022 | 20.89 | 21.04 | 20.71 | 20.91 | 193,147 | +0.02(+0.10%) |
Aug 15, 2022 | 20.67 | 20.92 | 20.53 | 20.89 | 181,889 | -0.03(-0.14%) |
Aug 12, 2022 | 20.71 | 20.92 | 20.43 | 20.92 | 178,242 | +0.41(+2.00%) |
Aug 11, 2022 | 20.53 | 20.61 | 20.35 | 20.51 | 124,766 | +0.20(+0.98%) |
Aug 10, 2022 | 20.61 | 20.94 | 20.27 | 20.31 | 243,345 | -0.09(-0.44%) |
Aug 09, 2022 | 20.59 | 20.62 | 20.33 | 20.40 | 190,461 | -0.13(-0.63%) |
Aug 08, 2022 | 20.34 | 21.00 | 20.32 | 20.53 | 251,261 | +0.07(+0.34%) |
Aug 05, 2022 | 20.12 | 20.77 | 19.72 | 20.46 | 170,243 | +0.33(+1.64%) |
Aug 04, 2022 | 19.75 | 20.55 | 19.75 | 20.13 | 191,988 | -0.36(-1.76%) |
Aug 03, 2022 | 19.99 | 20.62 | 19.71 | 20.49 | 213,024 | +0.63(+3.17%) |
Aug 02, 2022 | 19.71 | 20.03 | 19.71 | 19.86 | 148,661 | +0.06(+0.30%) |