Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.27 | 18.27 | 18.00 | 18.02 | 26,236 | -0.05(-0.28%) |
Oct 28, 2022 | 18.05 | 18.10 | 18.04 | 18.07 | 19,580 | +0.09(+0.50%) |
Oct 27, 2022 | 18.11 | 18.11 | 17.98 | 17.98 | 7,900 | +0.08(+0.45%) |
Oct 26, 2022 | 17.85 | 17.91 | 17.79 | 17.90 | 14,240 | +0.16(+0.90%) |
Oct 25, 2022 | 17.76 | 17.77 | 17.74 | 17.74 | 8,900 | -0.01(-0.06%) |
Oct 24, 2022 | 17.72 | 17.77 | 17.72 | 17.75 | 40,891 | +0.04(+0.23%) |
Oct 21, 2022 | 17.65 | 17.71 | 17.65 | 17.71 | 15,503 | -0.01(-0.06%) |
Oct 20, 2022 | 17.87 | 17.87 | 17.72 | 17.72 | 11,445 | -0.12(-0.67%) |
Oct 19, 2022 | 17.86 | 17.86 | 17.84 | 17.84 | 15,602 | -0.16(-0.89%) |
Oct 18, 2022 | 17.98 | 18.00 | 17.98 | 18.00 | 955 | +0.06(+0.33%) |
Oct 17, 2022 | 18.10 | 18.10 | 17.93 | 17.94 | 10,683 | +0.03(+0.17%) |
Oct 14, 2022 | 17.95 | 17.95 | 17.91 | 17.91 | 6,206 | -0.04(-0.22%) |
Oct 13, 2022 | 18.05 | 18.05 | 17.95 | 17.95 | 7,363 | -0.05(-0.28%) |
Oct 12, 2022 | 18.01 | 18.01 | 18.00 | 18.00 | 876 | +0.00(+0.00%) |
Oct 11, 2022 | 18.10 | 18.10 | 18.00 | 18.00 | 1,897 | -0.11(-0.61%) |
Oct 07, 2022 | 18.11 | 0 | +0.04(+0.22%) | |||
Oct 06, 2022 | 18.12 | 18.12 | 18.06 | 18.07 | 9,582 | -0.02(-0.11%) |
Oct 05, 2022 | 18.22 | 18.22 | 18.09 | 18.09 | 4,880 | -0.11(-0.60%) |
Oct 04, 2022 | 18.26 | 18.26 | 18.18 | 18.20 | 12,021 | -0.09(-0.49%) |
Oct 03, 2022 | 18.20 | 18.29 | 18.20 | 18.29 | 1,773 | +0.14(+0.77%) |
Sep 30, 2022 | 18.31 | 18.31 | 18.09 | 18.15 | 13,408 | -0.14(-0.77%) |
Sep 29, 2022 | 18.25 | 18.29 | 18.25 | 18.29 | 947 | +0.04(+0.22%) |
Sep 28, 2022 | 18.20 | 18.26 | 18.20 | 18.25 | 5,494 | +0.11(+0.61%) |
Sep 27, 2022 | 18.21 | 18.25 | 18.14 | 18.14 | 3,388 | -0.13(-0.71%) |
Sep 26, 2022 | 18.29 | 18.29 | 18.23 | 18.27 | 9,615 | -0.07(-0.38%) |
Sep 23, 2022 | 18.40 | 18.40 | 18.34 | 18.34 | 1,425 | -0.14(-0.76%) |
Sep 22, 2022 | 18.42 | 18.48 | 18.42 | 18.48 | 1,381 | -0.04(-0.22%) |
Sep 21, 2022 | 18.49 | 18.52 | 18.49 | 18.52 | 5,101 | +0.04(+0.22%) |
Sep 20, 2022 | 18.41 | 18.48 | 18.41 | 18.48 | 3,681 | +0.09(+0.49%) |
Sep 19, 2022 | 18.36 | 18.44 | 18.36 | 18.39 | 6,036 | -0.03(-0.16%) |
Sep 16, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 113 | -0.01(-0.05%) |
Sep 15, 2022 | 18.44 | 18.45 | 18.43 | 18.43 | 2,079 | +0.04(+0.22%) |
Sep 14, 2022 | 18.40 | 18.40 | 18.39 | 18.39 | 2,501 | -0.01(-0.05%) |
Sep 13, 2022 | 18.45 | 18.45 | 18.40 | 18.40 | 2,037 | -0.12(-0.65%) |
Sep 12, 2022 | 18.59 | 18.59 | 18.46 | 18.52 | 11,848 | +0.07(+0.38%) |
Sep 09, 2022 | 18.45 | 18.50 | 18.45 | 18.45 | 2,469 | +0.02(+0.11%) |
Sep 08, 2022 | 18.50 | 18.50 | 18.43 | 18.43 | 430 | -0.09(-0.49%) |
Sep 07, 2022 | 18.50 | 18.53 | 18.48 | 18.52 | 2,091 | +0.03(+0.16%) |
Sep 06, 2022 | 18.51 | 18.51 | 18.43 | 18.49 | 2,727 | +0.00(+0.00%) |
Sep 02, 2022 | 18.49 | 0 | +0.01(+0.05%) | |||
Sep 01, 2022 | 18.57 | 18.57 | 18.43 | 18.48 | 902 | +0.02(+0.11%) |
Aug 31, 2022 | 18.55 | 18.55 | 18.46 | 18.46 | 1,054 | -0.04(-0.22%) |
Aug 30, 2022 | 18.50 | 18.52 | 18.50 | 18.50 | 881 | -0.10(-0.54%) |
Aug 29, 2022 | 18.62 | 18.62 | 18.60 | 18.60 | 363 | -0.02(-0.11%) |
Aug 26, 2022 | 18.55 | 18.63 | 18.55 | 18.62 | 5,295 | +0.06(+0.32%) |
Aug 25, 2022 | 18.56 | 18.60 | 18.56 | 18.56 | 2,815 | -0.09(-0.48%) |
Aug 24, 2022 | 18.58 | 18.68 | 18.58 | 18.65 | 6,119 | +0.07(+0.38%) |
Aug 23, 2022 | 18.66 | 18.66 | 18.55 | 18.58 | 4,260 | -0.10(-0.54%) |
Aug 22, 2022 | 18.80 | 18.80 | 18.60 | 18.68 | 2,742 | -0.09(-0.48%) |
Aug 19, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 2,818 | -0.04(-0.21%) |
Aug 17, 2022 | 18.81 | 0 | -0.01(-0.05%) | |||
Aug 16, 2022 | 18.86 | 18.86 | 18.81 | 18.82 | 1,233 | -0.03(-0.16%) |
Aug 15, 2022 | 18.91 | 18.91 | 18.85 | 18.85 | 10,768 | +0.03(+0.16%) |
Aug 12, 2022 | 18.84 | 18.85 | 18.80 | 18.82 | 19,450 | +0.05(+0.27%) |
Aug 11, 2022 | 18.90 | 18.90 | 18.77 | 18.77 | 92,146 | -0.15(-0.79%) |
Aug 10, 2022 | 19.00 | 19.00 | 18.92 | 18.92 | 1,000 | +0.08(+0.42%) |
Aug 09, 2022 | 18.87 | 18.87 | 18.84 | 18.84 | 595 | -0.03(-0.16%) |
Aug 08, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 411 | +0.04(+0.21%) |
Aug 05, 2022 | 18.87 | 18.87 | 18.78 | 18.83 | 900 | -0.08(-0.42%) |
Aug 04, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 200 | +0.03(+0.16%) |
Aug 03, 2022 | 18.80 | 18.88 | 18.80 | 18.88 | 603 | +0.00(+0.00%) |