Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.09 | 19.09 | 18.81 | 18.88 | 78,017 | -0.05(-0.26%) |
Oct 28, 2022 | 18.80 | 18.93 | 18.80 | 18.93 | 71,428 | +0.07(+0.37%) |
Oct 27, 2022 | 18.74 | 18.89 | 18.70 | 18.86 | 77,191 | +0.26(+1.40%) |
Oct 26, 2022 | 18.34 | 18.62 | 18.32 | 18.60 | 216,211 | +0.45(+2.48%) |
Oct 25, 2022 | 18.06 | 18.17 | 18.06 | 18.15 | 77,947 | +0.16(+0.89%) |
Oct 24, 2022 | 17.87 | 18.00 | 17.87 | 17.99 | 59,469 | +0.15(+0.84%) |
Oct 21, 2022 | 17.71 | 17.85 | 17.62 | 17.84 | 128,141 | -0.08(-0.45%) |
Oct 20, 2022 | 18.15 | 18.25 | 17.90 | 17.92 | 116,267 | -0.29(-1.59%) |
Oct 19, 2022 | 18.56 | 18.56 | 18.21 | 18.21 | 101,912 | -0.51(-2.72%) |
Oct 18, 2022 | 18.72 | 18.74 | 18.58 | 18.72 | 55,339 | +0.20(+1.08%) |
Oct 17, 2022 | 18.62 | 18.70 | 18.52 | 18.52 | 78,712 | -0.01(-0.05%) |
Oct 14, 2022 | 18.72 | 18.72 | 18.47 | 18.53 | 37,473 | -0.17(-0.91%) |
Oct 13, 2022 | 18.51 | 18.89 | 18.51 | 18.70 | 35,110 | +0.05(+0.27%) |
Oct 12, 2022 | 18.63 | 18.83 | 18.59 | 18.65 | 47,282 | -0.10(-0.53%) |
Oct 11, 2022 | 18.80 | 18.91 | 18.75 | 18.75 | 49,283 | -0.25(-1.32%) |
Oct 07, 2022 | 19.00 | 0 | -0.09(-0.47%) | |||
Oct 06, 2022 | 19.10 | 19.11 | 18.98 | 19.09 | 24,084 | -0.04(-0.21%) |
Oct 05, 2022 | 19.35 | 19.35 | 19.11 | 19.13 | 89,522 | -0.28(-1.44%) |
Oct 04, 2022 | 19.50 | 19.54 | 19.37 | 19.41 | 86,084 | +0.05(+0.26%) |
Oct 03, 2022 | 19.54 | 19.60 | 19.36 | 19.36 | 109,909 | -0.03(-0.15%) |
Sep 30, 2022 | 19.56 | 19.56 | 19.39 | 19.39 | 29,543 | -0.12(-0.62%) |
Sep 29, 2022 | 19.77 | 19.81 | 19.45 | 19.51 | 103,318 | -0.36(-1.81%) |
Sep 28, 2022 | 19.48 | 19.89 | 19.45 | 19.87 | 75,458 | +0.61(+3.17%) |
Sep 27, 2022 | 19.50 | 19.50 | 19.26 | 19.26 | 72,610 | -0.35(-1.78%) |
Sep 26, 2022 | 19.77 | 19.83 | 19.58 | 19.61 | 95,774 | -0.27(-1.36%) |
Sep 23, 2022 | 19.94 | 20.01 | 19.81 | 19.88 | 58,090 | -0.02(-0.10%) |
Sep 22, 2022 | 19.93 | 19.94 | 19.72 | 19.90 | 68,582 | -0.14(-0.70%) |
Sep 21, 2022 | 19.84 | 20.07 | 19.83 | 20.04 | 111,293 | +0.21(+1.06%) |
Sep 20, 2022 | 19.69 | 19.86 | 19.62 | 19.83 | 75,186 | +0.03(+0.15%) |
Sep 19, 2022 | 19.61 | 19.81 | 19.61 | 19.80 | 51,498 | +0.12(+0.61%) |
Sep 16, 2022 | 19.63 | 19.75 | 19.59 | 19.68 | 53,888 | -0.08(-0.40%) |
Sep 15, 2022 | 19.60 | 19.79 | 19.60 | 19.76 | 83,392 | +0.14(+0.71%) |
Sep 14, 2022 | 19.47 | 19.62 | 19.41 | 19.62 | 57,117 | +0.16(+0.82%) |
Sep 13, 2022 | 19.38 | 19.46 | 19.35 | 19.46 | 69,152 | -0.06(-0.31%) |
Sep 12, 2022 | 19.66 | 19.66 | 19.50 | 19.52 | 38,369 | -0.07(-0.36%) |
Sep 09, 2022 | 19.55 | 19.64 | 19.50 | 19.59 | 29,329 | +0.18(+0.93%) |
Sep 08, 2022 | 19.55 | 19.57 | 19.41 | 19.41 | 31,847 | -0.18(-0.92%) |
Sep 07, 2022 | 19.59 | 19.64 | 19.53 | 19.59 | 15,003 | +0.09(+0.46%) |
Sep 06, 2022 | 19.69 | 19.69 | 19.43 | 19.50 | 27,271 | -0.35(-1.76%) |
Sep 02, 2022 | 19.85 | 0 | +0.22(+1.12%) | |||
Sep 01, 2022 | 19.64 | 19.66 | 19.54 | 19.63 | 38,015 | -0.21(-1.06%) |
Aug 31, 2022 | 19.94 | 20.01 | 19.82 | 19.84 | 40,753 | -0.10(-0.50%) |
Aug 30, 2022 | 19.86 | 19.95 | 19.79 | 19.94 | 35,446 | +0.10(+0.50%) |
Aug 29, 2022 | 19.85 | 19.86 | 19.76 | 19.84 | 34,217 | -0.15(-0.75%) |
Aug 26, 2022 | 19.90 | 20.02 | 19.81 | 19.99 | 125,660 | +0.06(+0.30%) |
Aug 25, 2022 | 19.73 | 19.93 | 19.70 | 19.93 | 32,378 | +0.17(+0.86%) |
Aug 24, 2022 | 19.91 | 19.91 | 19.75 | 19.76 | 30,963 | -0.18(-0.90%) |
Aug 23, 2022 | 19.94 | 20.04 | 19.80 | 19.94 | 58,543 | -0.03(-0.15%) |
Aug 22, 2022 | 20.11 | 20.11 | 19.92 | 19.97 | 64,999 | -0.23(-1.14%) |
Aug 19, 2022 | 20.21 | 20.21 | 20.13 | 20.20 | 38,981 | -0.20(-0.98%) |
Aug 18, 2022 | 20.38 | 20.41 | 20.30 | 20.40 | 37,783 | +0.03(+0.15%) |
Aug 17, 2022 | 20.37 | 20.42 | 20.33 | 20.37 | 66,164 | -0.19(-0.92%) |
Aug 16, 2022 | 20.54 | 20.56 | 20.34 | 20.56 | 27,086 | +0.02(+0.10%) |
Aug 15, 2022 | 20.64 | 20.71 | 20.52 | 20.54 | 22,132 | +0.01(+0.05%) |
Aug 12, 2022 | 20.48 | 20.53 | 20.37 | 20.53 | 50,928 | +0.10(+0.49%) |
Aug 11, 2022 | 20.79 | 20.80 | 20.38 | 20.43 | 139,008 | -0.32(-1.54%) |
Aug 10, 2022 | 20.79 | 20.86 | 20.69 | 20.75 | 27,929 | +0.09(+0.44%) |
Aug 09, 2022 | 20.70 | 20.70 | 20.55 | 20.66 | 55,087 | -0.09(-0.43%) |
Aug 08, 2022 | 20.67 | 20.75 | 20.66 | 20.75 | 24,070 | +0.20(+0.97%) |
Aug 05, 2022 | 20.58 | 20.58 | 20.40 | 20.55 | 58,658 | -0.17(-0.82%) |
Aug 04, 2022 | 20.70 | 20.76 | 20.62 | 20.72 | 75,399 | +0.04(+0.19%) |
Aug 03, 2022 | 20.44 | 20.68 | 20.37 | 20.68 | 85,685 | +0.13(+0.63%) |