Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.54 | 17.67 | 17.51 | 17.54 | 139,188 | -0.13(-0.71%) |
Oct 28, 2022 | 17.33 | 17.67 | 17.33 | 17.67 | 225,571 | +0.25(+1.44%) |
Oct 27, 2022 | 17.42 | 17.56 | 17.39 | 17.42 | 141,575 | +0.01(+0.05%) |
Oct 26, 2022 | 17.31 | 17.52 | 17.29 | 17.41 | 295,506 | +0.01(+0.05%) |
Oct 25, 2022 | 17.11 | 17.45 | 17.11 | 17.40 | 215,580 | +0.28(+1.62%) |
Oct 24, 2022 | 16.98 | 17.14 | 16.93 | 17.12 | 158,007 | +0.16(+0.95%) |
Oct 21, 2022 | 16.66 | 17.00 | 16.66 | 16.96 | 214,848 | +0.13(+0.80%) |
Oct 20, 2022 | 16.92 | 17.08 | 16.74 | 16.82 | 182,984 | -0.21(-1.21%) |
Oct 19, 2022 | 16.94 | 17.12 | 16.87 | 17.03 | 115,360 | -0.15(-0.89%) |
Oct 18, 2022 | 17.17 | 17.29 | 16.99 | 17.18 | 302,137 | +0.18(+1.05%) |
Oct 17, 2022 | 17.01 | 17.07 | 16.91 | 17.00 | 295,325 | +0.27(+1.60%) |
Oct 14, 2022 | 17.04 | 17.12 | 16.66 | 16.74 | 167,934 | -0.23(-1.37%) |
Oct 13, 2022 | 16.46 | 17.00 | 16.34 | 16.97 | 275,136 | +0.20(+1.19%) |
Oct 12, 2022 | 16.96 | 16.96 | 16.72 | 16.77 | 292,946 | -0.14(-0.86%) |
Oct 11, 2022 | 16.75 | 17.01 | 16.74 | 16.91 | 159,722 | +0.06(+0.37%) |
Oct 10, 2022 | 16.98 | 17.04 | 16.79 | 16.85 | 236,046 | -0.18(-1.04%) |
Oct 07, 2022 | 17.16 | 17.23 | 16.93 | 17.03 | 207,545 | -0.29(-1.69%) |
Oct 06, 2022 | 17.46 | 17.62 | 17.32 | 17.32 | 225,814 | -0.32(-1.82%) |
Oct 05, 2022 | 17.59 | 17.64 | 17.38 | 17.64 | 154,968 | -0.04(-0.23%) |
Oct 04, 2022 | 17.48 | 17.73 | 17.48 | 17.68 | 325,147 | +0.33(+1.92%) |
Oct 03, 2022 | 17.00 | 17.41 | 17.00 | 17.35 | 229,884 | +0.27(+1.56%) |
Sep 30, 2022 | 17.17 | 17.30 | 17.04 | 17.08 | 198,970 | -0.06(-0.36%) |
Sep 29, 2022 | 17.30 | 17.30 | 17.07 | 17.14 | 218,582 | -0.34(-1.93%) |
Sep 28, 2022 | 17.14 | 17.48 | 17.13 | 17.48 | 289,496 | +0.47(+2.77%) |
Sep 27, 2022 | 17.20 | 17.32 | 16.98 | 17.01 | 325,011 | -0.14(-0.83%) |
Sep 26, 2022 | 17.35 | 17.43 | 17.06 | 17.15 | 478,373 | -0.33(-1.88%) |
Sep 23, 2022 | 17.67 | 17.67 | 17.33 | 17.48 | 521,495 | -0.34(-1.90%) |
Sep 22, 2022 | 17.92 | 17.96 | 17.75 | 17.82 | 443,221 | -0.20(-1.14%) |
Sep 21, 2022 | 18.19 | 18.33 | 18.02 | 18.02 | 292,936 | -0.17(-0.93%) |
Sep 20, 2022 | 18.31 | 18.31 | 18.08 | 18.19 | 315,896 | -0.15(-0.82%) |
Sep 19, 2022 | 18.26 | 18.35 | 18.14 | 18.35 | 328,278 | +0.06(+0.34%) |
Sep 16, 2022 | 18.36 | 18.36 | 18.20 | 18.28 | 319,776 | -0.20(-1.06%) |
Sep 15, 2022 | 18.62 | 18.62 | 18.35 | 18.48 | 225,452 | -0.09(-0.48%) |
Sep 14, 2022 | 18.53 | 18.68 | 18.53 | 18.57 | 153,760 | -0.04(-0.21%) |
Sep 13, 2022 | 18.86 | 18.86 | 18.54 | 18.61 | 256,468 | -0.45(-2.37%) |
Sep 12, 2022 | 19.01 | 19.20 | 19.01 | 19.06 | 214,017 | +0.05(+0.28%) |
Sep 09, 2022 | 18.85 | 19.00 | 18.85 | 19.00 | 234,554 | +0.21(+1.13%) |
Sep 08, 2022 | 18.69 | 18.85 | 18.69 | 18.79 | 176,292 | +0.04(+0.19%) |
Sep 07, 2022 | 18.48 | 18.79 | 18.48 | 18.76 | 146,876 | +0.19(+1.05%) |
Sep 06, 2022 | 18.60 | 18.70 | 18.48 | 18.56 | 158,404 | -0.08(-0.43%) |
Sep 02, 2022 | 18.78 | 18.94 | 18.62 | 18.64 | 132,759 | -0.13(-0.71%) |
Sep 01, 2022 | 18.60 | 18.77 | 18.47 | 18.77 | 228,074 | -0.04(-0.19%) |
Aug 31, 2022 | 18.89 | 18.97 | 18.73 | 18.81 | 158,354 | -0.07(-0.37%) |
Aug 30, 2022 | 19.08 | 19.12 | 18.85 | 18.88 | 193,380 | -0.19(-0.97%) |
Aug 29, 2022 | 18.97 | 19.17 | 18.97 | 19.07 | 241,893 | -0.15(-0.78%) |
Aug 26, 2022 | 19.46 | 19.59 | 19.16 | 19.22 | 187,374 | -0.35(-1.81%) |
Aug 25, 2022 | 19.44 | 19.57 | 19.37 | 19.57 | 249,796 | +0.20(+1.05%) |
Aug 24, 2022 | 19.24 | 19.37 | 19.23 | 19.37 | 161,077 | +0.09(+0.46%) |
Aug 23, 2022 | 19.28 | 19.46 | 19.28 | 19.28 | 140,308 | +0.00(+0.00%) |
Aug 22, 2022 | 19.47 | 19.54 | 19.28 | 19.28 | 273,931 | -0.40(-2.02%) |
Aug 19, 2022 | 19.65 | 19.71 | 19.60 | 19.68 | 187,898 | -0.16(-0.80%) |
Aug 18, 2022 | 19.80 | 19.90 | 19.80 | 19.84 | 118,485 | +0.04(+0.18%) |
Aug 17, 2022 | 19.73 | 19.84 | 19.71 | 19.80 | 183,256 | -0.17(-0.84%) |
Aug 16, 2022 | 19.93 | 19.97 | 19.78 | 19.97 | 334,885 | +0.04(+0.18%) |
Aug 15, 2022 | 19.80 | 19.93 | 19.78 | 19.93 | 402,778 | +0.15(+0.76%) |
Aug 12, 2022 | 19.74 | 19.84 | 19.65 | 19.78 | 326,039 | +0.14(+0.72%) |
Aug 11, 2022 | 19.85 | 19.86 | 19.59 | 19.64 | 189,069 | -0.00(-0.01%) |
Aug 10, 2022 | 19.62 | 19.64 | 19.53 | 19.64 | 237,376 | +0.23(+1.18%) |
Aug 09, 2022 | 19.34 | 19.41 | 19.34 | 19.41 | 176,137 | -0.03(-0.14%) |
Aug 08, 2022 | 19.56 | 19.57 | 19.41 | 19.44 | 170,987 | +0.03(+0.14%) |
Aug 05, 2022 | 19.36 | 19.42 | 19.27 | 19.41 | 248,214 | -0.13(-0.67%) |
Aug 04, 2022 | 19.52 | 19.56 | 19.48 | 19.55 | 201,023 | +0.03(+0.14%) |
Aug 03, 2022 | 19.35 | 19.56 | 19.34 | 19.52 | 186,222 | +0.18(+0.91%) |
Aug 02, 2022 | 19.39 | 19.52 | 19.34 | 19.34 | 186,419 | -0.15(-0.77%) |