Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.80 | 17.80 | 17.17 | 17.17 | 71,236 | -0.63(-3.55%) |
Oct 28, 2022 | 18.70 | 18.70 | 17.80 | 17.80 | 96,665 | -0.79(-4.24%) |
Oct 27, 2022 | 18.44 | 18.78 | 18.37 | 18.58 | 34,691 | +0.20(+1.11%) |
Oct 26, 2022 | 18.38 | 18.56 | 18.24 | 18.38 | 31,795 | +0.10(+0.56%) |
Oct 25, 2022 | 18.07 | 18.42 | 18.07 | 18.28 | 29,123 | +0.11(+0.61%) |
Oct 24, 2022 | 17.90 | 18.33 | 17.74 | 18.17 | 36,625 | +0.35(+1.98%) |
Oct 21, 2022 | 17.69 | 17.88 | 17.67 | 17.81 | 33,356 | +0.24(+1.37%) |
Oct 20, 2022 | 17.79 | 17.95 | 17.57 | 17.57 | 25,812 | -0.10(-0.58%) |
Oct 19, 2022 | 17.55 | 17.70 | 17.36 | 17.68 | 25,130 | -0.11(-0.63%) |
Oct 18, 2022 | 18.29 | 18.29 | 17.69 | 17.79 | 21,785 | -0.30(-1.64%) |
Oct 17, 2022 | 17.80 | 18.13 | 17.80 | 18.08 | 22,401 | +0.38(+2.15%) |
Oct 14, 2022 | 18.06 | 18.25 | 17.68 | 17.70 | 16,958 | -0.37(-2.05%) |
Oct 13, 2022 | 17.32 | 18.14 | 17.32 | 18.07 | 38,362 | +0.62(+3.56%) |
Oct 12, 2022 | 17.20 | 17.56 | 17.18 | 17.45 | 11,453 | +0.20(+1.18%) |
Oct 11, 2022 | 17.60 | 17.81 | 17.21 | 17.25 | 54,309 | -0.32(-1.85%) |
Oct 10, 2022 | 17.65 | 17.65 | 17.48 | 17.57 | 15,796 | +0.19(+1.07%) |
Oct 07, 2022 | 17.44 | 17.54 | 17.17 | 17.39 | 46,838 | +0.03(+0.16%) |
Oct 06, 2022 | 17.45 | 17.54 | 17.30 | 17.36 | 22,822 | -0.05(-0.27%) |
Oct 05, 2022 | 17.42 | 17.47 | 17.34 | 17.41 | 23,044 | -0.19(-1.06%) |
Oct 04, 2022 | 17.47 | 17.71 | 17.42 | 17.59 | 32,900 | +0.31(+1.77%) |
Oct 03, 2022 | 17.03 | 17.43 | 17.03 | 17.29 | 28,414 | +0.52(+3.10%) |
Sep 30, 2022 | 17.13 | 17.32 | 16.76 | 16.77 | 57,713 | -0.28(-1.63%) |
Sep 29, 2022 | 17.15 | 17.32 | 16.99 | 17.04 | 36,855 | -0.15(-0.86%) |
Sep 28, 2022 | 17.22 | 17.43 | 17.08 | 17.19 | 40,098 | -0.01(-0.05%) |
Sep 27, 2022 | 17.38 | 17.60 | 17.12 | 17.20 | 24,145 | -0.09(-0.54%) |
Sep 26, 2022 | 17.30 | 17.62 | 17.30 | 17.30 | 25,920 | -0.12(-0.69%) |
Sep 23, 2022 | 17.41 | 17.43 | 17.25 | 17.42 | 29,010 | -0.15(-0.85%) |
Sep 22, 2022 | 17.55 | 17.61 | 17.38 | 17.56 | 28,059 | -0.04(-0.21%) |
Sep 21, 2022 | 17.88 | 17.94 | 17.57 | 17.60 | 23,676 | -0.15(-0.84%) |
Sep 20, 2022 | 17.71 | 17.80 | 17.60 | 17.75 | 17,401 | -0.11(-0.62%) |
Sep 19, 2022 | 17.45 | 18.00 | 17.45 | 17.86 | 24,170 | +0.28(+1.58%) |
Sep 16, 2022 | 17.23 | 17.74 | 17.18 | 17.58 | 74,771 | +0.28(+1.61%) |
Sep 15, 2022 | 17.17 | 17.52 | 17.16 | 17.30 | 37,128 | -0.02(-0.11%) |
Sep 14, 2022 | 17.30 | 17.41 | 17.26 | 17.32 | 45,343 | +0.06(+0.32%) |
Sep 13, 2022 | 17.28 | 17.49 | 17.26 | 17.27 | 35,749 | -0.20(-1.17%) |
Sep 12, 2022 | 17.82 | 17.82 | 17.43 | 17.47 | 27,417 | -0.19(-1.10%) |
Sep 09, 2022 | 17.47 | 17.75 | 17.38 | 17.67 | 21,934 | +0.29(+1.65%) |
Sep 08, 2022 | 17.28 | 17.53 | 17.28 | 17.38 | 36,017 | -0.04(-0.21%) |
Sep 07, 2022 | 17.22 | 17.51 | 17.21 | 17.42 | 27,769 | +0.24(+1.40%) |
Sep 06, 2022 | 17.21 | 17.21 | 17.02 | 17.17 | 32,710 | +0.03(+0.16%) |
Sep 02, 2022 | 17.40 | 17.45 | 16.99 | 17.15 | 50,381 | -0.21(-1.23%) |
Sep 01, 2022 | 17.21 | 17.39 | 17.15 | 17.36 | 30,902 | -0.07(-0.37%) |
Aug 31, 2022 | 17.67 | 17.74 | 17.43 | 17.43 | 27,180 | -0.25(-1.42%) |
Aug 30, 2022 | 17.93 | 17.93 | 17.60 | 17.68 | 25,872 | +0.15(+0.85%) |
Aug 29, 2022 | 17.56 | 17.65 | 17.49 | 17.53 | 57,493 | -0.25(-1.41%) |
Aug 26, 2022 | 17.85 | 17.85 | 17.55 | 17.78 | 38,028 | +0.06(+0.31%) |
Aug 25, 2022 | 17.60 | 17.87 | 17.60 | 17.72 | 25,046 | +0.17(+0.95%) |
Aug 24, 2022 | 17.70 | 17.70 | 17.52 | 17.55 | 31,545 | -0.16(-0.89%) |
Aug 23, 2022 | 17.92 | 18.15 | 17.64 | 17.71 | 32,123 | -0.28(-1.55%) |
Aug 22, 2022 | 18.38 | 18.38 | 17.93 | 17.99 | 19,305 | -0.46(-2.51%) |
Aug 19, 2022 | 18.60 | 18.87 | 18.25 | 18.45 | 54,820 | -0.19(-1.04%) |
Aug 18, 2022 | 18.80 | 18.88 | 18.59 | 18.65 | 17,857 | -0.08(-0.45%) |
Aug 17, 2022 | 18.51 | 18.82 | 18.50 | 18.73 | 64,465 | +0.16(+0.85%) |
Aug 16, 2022 | 18.51 | 18.89 | 18.49 | 18.58 | 55,902 | +0.11(+0.60%) |
Aug 15, 2022 | 18.42 | 18.50 | 18.09 | 18.46 | 40,668 | +0.05(+0.25%) |
Aug 12, 2022 | 18.35 | 18.55 | 18.19 | 18.42 | 39,021 | +0.09(+0.51%) |
Aug 11, 2022 | 18.48 | 18.48 | 18.07 | 18.32 | 26,234 | +0.00(+0.00%) |
Aug 10, 2022 | 18.32 | 18.50 | 18.22 | 18.32 | 21,810 | +0.16(+0.86%) |
Aug 09, 2022 | 18.25 | 18.27 | 18.06 | 18.17 | 43,270 | -0.03(-0.15%) |
Aug 08, 2022 | 18.32 | 18.32 | 17.97 | 18.20 | 37,587 | +0.00(+0.00%) |
Aug 05, 2022 | 18.05 | 18.27 | 18.01 | 18.20 | 34,087 | +0.09(+0.51%) |
Aug 04, 2022 | 18.26 | 18.36 | 18.00 | 18.10 | 35,405 | -0.06(-0.35%) |
Aug 03, 2022 | 18.16 | 18.80 | 18.00 | 18.17 | 36,680 | +0.01(+0.05%) |
Aug 02, 2022 | 18.15 | 18.44 | 18.07 | 18.16 | 34,431 | -0.20(-1.10%) |