Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.70 | 15.92 | 15.61 | 15.80 | 3,957 | -0.36(-2.26%) |
Oct 28, 2022 | 16.36 | 16.36 | 15.98 | 16.17 | 9,497 | +0.00(+0.01%) |
Oct 27, 2022 | 16.69 | 16.69 | 16.17 | 16.17 | 15,117 | -1.55(-8.76%) |
Oct 26, 2022 | 17.58 | 17.83 | 17.57 | 17.72 | 2,098 | +0.14(+0.82%) |
Oct 25, 2022 | 17.43 | 17.70 | 17.34 | 17.57 | 13,264 | -0.01(-0.05%) |
Oct 24, 2022 | 17.34 | 17.66 | 17.34 | 17.58 | 4,423 | -0.15(-0.87%) |
Oct 21, 2022 | 17.29 | 17.79 | 17.28 | 17.74 | 5,260 | +0.29(+1.65%) |
Oct 20, 2022 | 17.29 | 17.64 | 16.96 | 17.45 | 6,055 | +0.21(+1.22%) |
Oct 19, 2022 | 17.07 | 17.24 | 17.07 | 17.24 | 1,456 | -0.07(-0.40%) |
Oct 18, 2022 | 17.22 | 17.31 | 17.22 | 17.31 | 378 | +0.03(+0.15%) |
Oct 17, 2022 | 16.85 | 17.28 | 16.85 | 17.28 | 4,490 | +0.59(+3.51%) |
Oct 14, 2022 | 16.63 | 16.74 | 16.62 | 16.70 | 813 | +0.17(+1.01%) |
Oct 13, 2022 | 16.38 | 16.59 | 16.38 | 16.53 | 1,570 | +0.30(+1.86%) |
Oct 12, 2022 | 16.45 | 16.45 | 16.19 | 16.23 | 2,666 | -0.43(-2.59%) |
Oct 11, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 115 | -0.16(-0.97%) |
Oct 10, 2022 | 16.80 | 16.94 | 16.70 | 16.82 | 2,163 | +0.15(+0.92%) |
Oct 07, 2022 | 16.78 | 16.78 | 16.67 | 16.67 | 1,945 | -0.28(-1.65%) |
Oct 06, 2022 | 16.89 | 16.95 | 16.85 | 16.95 | 415 | +0.15(+0.91%) |
Oct 05, 2022 | 16.84 | 16.94 | 16.73 | 16.79 | 4,753 | +0.05(+0.31%) |
Oct 04, 2022 | 16.81 | 16.85 | 16.64 | 16.74 | 10,870 | -0.01(-0.06%) |
Oct 03, 2022 | 16.71 | 16.75 | 16.71 | 16.75 | 310 | +0.00(+0.03%) |
Sep 30, 2022 | 16.69 | 16.75 | 16.64 | 16.75 | 1,707 | +0.01(+0.06%) |
Sep 29, 2022 | 16.75 | 16.77 | 16.52 | 16.74 | 1,782 | -0.01(-0.05%) |
Sep 28, 2022 | 16.75 | 16.90 | 16.62 | 16.75 | 2,906 | +0.69(+4.31%) |
Sep 27, 2022 | 16.23 | 16.54 | 16.05 | 16.05 | 4,629 | -0.32(-1.93%) |
Sep 26, 2022 | 16.37 | 16.48 | 16.23 | 16.37 | 9,786 | -0.19(-1.12%) |
Sep 23, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 294 | -0.37(-2.20%) |
Sep 22, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 317 | -0.04(-0.21%) |
Sep 21, 2022 | 16.88 | 16.97 | 16.82 | 16.96 | 1,414 | -0.17(-0.99%) |
Sep 20, 2022 | 17.05 | 17.13 | 17.04 | 17.13 | 443 | +0.00(+0.03%) |
Sep 19, 2022 | 17.22 | 17.22 | 17.07 | 17.13 | 825 | -0.10(-0.59%) |
Sep 16, 2022 | 17.15 | 17.23 | 17.15 | 17.23 | 317 | -0.07(-0.43%) |
Sep 15, 2022 | 17.39 | 17.48 | 17.09 | 17.31 | 2,840 | -0.31(-1.77%) |
Sep 14, 2022 | 17.38 | 17.77 | 17.33 | 17.62 | 6,078 | +0.35(+2.04%) |
Sep 13, 2022 | 17.56 | 17.77 | 17.06 | 17.26 | 18,299 | -0.59(-3.28%) |
Sep 12, 2022 | 18.10 | 18.10 | 17.85 | 17.85 | 6,273 | -0.22(-1.23%) |
Sep 09, 2022 | 18.14 | 18.26 | 18.07 | 18.07 | 34,554 | +0.20(+1.09%) |
Sep 08, 2022 | 17.66 | 18.01 | 17.65 | 17.88 | 10,729 | +0.23(+1.32%) |
Sep 07, 2022 | 17.77 | 17.77 | 17.61 | 17.64 | 28,263 | -0.02(-0.11%) |
Sep 06, 2022 | 17.73 | 17.73 | 17.58 | 17.66 | 2,943 | +0.49(+2.84%) |
Sep 02, 2022 | 17.16 | 17.29 | 17.03 | 17.18 | 5,339 | +0.10(+0.57%) |
Sep 01, 2022 | 17.01 | 17.20 | 16.73 | 17.08 | 12,727 | -0.27(-1.54%) |
Aug 31, 2022 | 17.38 | 17.38 | 17.35 | 17.35 | 735 | -0.01(-0.04%) |
Aug 30, 2022 | 17.62 | 17.62 | 17.24 | 17.35 | 2,492 | -0.24(-1.37%) |
Aug 29, 2022 | 17.28 | 17.66 | 17.28 | 17.59 | 1,457 | +0.18(+1.01%) |
Aug 26, 2022 | 17.97 | 17.97 | 17.42 | 17.42 | 3,926 | -0.51(-2.83%) |
Aug 25, 2022 | 17.90 | 17.92 | 17.90 | 17.92 | 345 | +0.23(+1.31%) |
Aug 24, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 465 | -0.12(-0.70%) |
Aug 23, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 96 | +0.06(+0.34%) |
Aug 22, 2022 | 17.85 | 17.90 | 17.76 | 17.76 | 1,848 | +0.16(+0.94%) |
Aug 19, 2022 | 17.54 | 17.59 | 17.54 | 17.59 | 288 | -0.04(-0.22%) |
Aug 18, 2022 | 17.52 | 17.86 | 17.52 | 17.63 | 5,498 | +0.06(+0.32%) |
Aug 17, 2022 | 17.38 | 17.59 | 17.38 | 17.57 | 1,365 | +0.19(+1.10%) |
Aug 16, 2022 | 17.67 | 17.67 | 17.36 | 17.38 | 10,457 | -0.20(-1.14%) |
Aug 15, 2022 | 17.67 | 17.67 | 17.56 | 17.58 | 953 | -0.13(-0.73%) |
Aug 12, 2022 | 17.51 | 17.71 | 17.51 | 17.71 | 2,308 | +0.09(+0.53%) |
Aug 11, 2022 | 17.66 | 17.70 | 17.38 | 17.62 | 20,785 | +0.14(+0.82%) |
Aug 10, 2022 | 17.34 | 17.72 | 17.24 | 17.48 | 6,734 | +0.09(+0.53%) |
Aug 09, 2022 | 17.56 | 17.56 | 17.38 | 17.38 | 416 | -0.15(-0.87%) |
Aug 08, 2022 | 17.38 | 17.70 | 17.38 | 17.54 | 29,180 | -0.25(-1.39%) |
Aug 05, 2022 | 17.76 | 17.88 | 17.24 | 17.78 | 7,387 | +0.25(+1.43%) |
Aug 04, 2022 | 17.38 | 18.04 | 16.73 | 17.53 | 28,389 | +0.94(+5.66%) |
Aug 03, 2022 | 16.50 | 16.95 | 16.50 | 16.59 | 14,861 | -0.17(-1.02%) |
Aug 02, 2022 | 16.36 | 17.00 | 16.36 | 16.77 | 31,969 | -0.02(-0.14%) |