Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.95 | 17.00 | 16.87 | 16.94 | 190,992 | +0.04(+0.21%) |
Oct 28, 2022 | 16.86 | 16.95 | 16.84 | 16.91 | 149,821 | +0.08(+0.47%) |
Oct 27, 2022 | 16.84 | 16.90 | 16.77 | 16.83 | 188,365 | -0.03(-0.16%) |
Oct 26, 2022 | 16.91 | 16.96 | 16.85 | 16.85 | 132,214 | -0.07(-0.44%) |
Oct 25, 2022 | 16.82 | 16.97 | 16.82 | 16.93 | 102,794 | +0.08(+0.47%) |
Oct 24, 2022 | 16.80 | 16.89 | 16.78 | 16.85 | 164,256 | +0.04(+0.21%) |
Oct 21, 2022 | 16.73 | 16.85 | 16.68 | 16.81 | 132,095 | +0.05(+0.31%) |
Oct 20, 2022 | 16.84 | 16.88 | 16.73 | 16.76 | 75,040 | -0.05(-0.31%) |
Oct 19, 2022 | 16.81 | 16.89 | 16.76 | 16.81 | 57,763 | -0.05(-0.31%) |
Oct 18, 2022 | 16.95 | 17.00 | 16.81 | 16.87 | 97,172 | +0.02(+0.10%) |
Oct 17, 2022 | 17.01 | 17.01 | 16.81 | 16.85 | 72,230 | +0.04(+0.26%) |
Oct 14, 2022 | 16.96 | 16.98 | 16.77 | 16.81 | 100,067 | -0.09(-0.52%) |
Oct 13, 2022 | 16.67 | 16.94 | 16.67 | 16.89 | 235,523 | +0.02(+0.10%) |
Oct 12, 2022 | 16.88 | 16.89 | 16.83 | 16.88 | 72,233 | +0.00(+0.00%) |
Oct 11, 2022 | 16.81 | 16.93 | 16.79 | 16.88 | 190,151 | -0.04(-0.21%) |
Oct 10, 2022 | 16.93 | 16.98 | 16.88 | 16.91 | 71,368 | -0.12(-0.72%) |
Oct 07, 2022 | 17.19 | 17.19 | 17.00 | 17.03 | 92,455 | -0.21(-1.22%) |
Oct 06, 2022 | 17.34 | 17.38 | 17.24 | 17.24 | 86,776 | -0.09(-0.51%) |
Oct 05, 2022 | 17.17 | 17.33 | 17.12 | 17.33 | 93,722 | +0.02(+0.10%) |
Oct 04, 2022 | 17.24 | 17.33 | 17.24 | 17.31 | 177,153 | +0.20(+1.18%) |
Oct 03, 2022 | 17.01 | 17.16 | 17.00 | 17.11 | 135,130 | +0.05(+0.31%) |
Sep 30, 2022 | 17.15 | 17.17 | 17.02 | 17.06 | 144,613 | -0.08(-0.46%) |
Sep 29, 2022 | 17.11 | 17.18 | 17.05 | 17.14 | 314,730 | -0.10(-0.56%) |
Sep 28, 2022 | 17.09 | 17.29 | 17.09 | 17.24 | 170,521 | +0.08(+0.46%) |
Sep 27, 2022 | 17.32 | 17.34 | 17.13 | 17.16 | 166,741 | -0.02(-0.10%) |
Sep 26, 2022 | 17.15 | 17.29 | 17.15 | 17.17 | 167,312 | -0.06(-0.36%) |
Sep 23, 2022 | 17.22 | 17.25 | 17.12 | 17.24 | 272,421 | -0.06(-0.35%) |
Sep 22, 2022 | 17.31 | 17.34 | 17.23 | 17.30 | 136,856 | -0.04(-0.25%) |
Sep 21, 2022 | 17.49 | 17.50 | 17.34 | 17.34 | 80,548 | -0.09(-0.50%) |
Sep 20, 2022 | 17.38 | 17.45 | 17.36 | 17.43 | 113,602 | +0.03(+0.15%) |
Sep 19, 2022 | 17.31 | 17.44 | 17.27 | 17.40 | 131,935 | -0.03(-0.15%) |
Sep 16, 2022 | 17.31 | 17.43 | 17.26 | 17.43 | 159,821 | +0.01(+0.05%) |
Sep 15, 2022 | 17.36 | 17.45 | 17.36 | 17.42 | 84,543 | -0.02(-0.10%) |
Sep 14, 2022 | 17.43 | 17.47 | 17.39 | 17.44 | 83,686 | +0.04(+0.25%) |
Sep 13, 2022 | 17.32 | 17.51 | 17.32 | 17.39 | 121,889 | -0.17(-0.99%) |
Sep 12, 2022 | 17.55 | 17.60 | 17.53 | 17.57 | 99,348 | +0.06(+0.35%) |
Sep 09, 2022 | 17.48 | 17.55 | 17.48 | 17.51 | 75,881 | +0.03(+0.20%) |
Sep 08, 2022 | 17.38 | 17.51 | 17.38 | 17.47 | 119,077 | +0.02(+0.10%) |
Sep 07, 2022 | 17.41 | 17.50 | 17.38 | 17.45 | 107,555 | +0.01(+0.05%) |
Sep 06, 2022 | 17.48 | 17.50 | 17.42 | 17.45 | 121,089 | -0.05(-0.30%) |
Sep 02, 2022 | 17.62 | 17.63 | 17.44 | 17.50 | 83,608 | -0.04(-0.25%) |
Sep 01, 2022 | 17.45 | 17.55 | 17.45 | 17.54 | 142,728 | -0.02(-0.10%) |
Aug 31, 2022 | 17.59 | 17.61 | 17.51 | 17.56 | 78,164 | +0.01(+0.05%) |
Aug 30, 2022 | 17.68 | 17.69 | 17.52 | 17.55 | 152,831 | -0.10(-0.59%) |
Aug 29, 2022 | 17.64 | 17.74 | 17.61 | 17.66 | 163,767 | -0.06(-0.34%) |
Aug 26, 2022 | 18.00 | 18.05 | 17.72 | 17.72 | 156,913 | -0.27(-1.50%) |
Aug 25, 2022 | 17.91 | 18.01 | 17.90 | 17.99 | 150,552 | +0.12(+0.68%) |
Aug 24, 2022 | 17.82 | 17.94 | 17.82 | 17.86 | 80,450 | -0.03(-0.17%) |
Aug 23, 2022 | 17.97 | 17.97 | 17.85 | 17.90 | 98,186 | -0.03(-0.15%) |
Aug 22, 2022 | 17.99 | 18.04 | 17.86 | 17.92 | 130,169 | -0.16(-0.91%) |
Aug 19, 2022 | 18.02 | 18.16 | 17.94 | 18.09 | 124,055 | -0.10(-0.57%) |
Aug 18, 2022 | 18.16 | 18.25 | 18.06 | 18.19 | 75,462 | +0.03(+0.14%) |
Aug 17, 2022 | 18.26 | 18.33 | 18.03 | 18.16 | 134,377 | -0.20(-1.09%) |
Aug 16, 2022 | 18.36 | 18.44 | 18.18 | 18.36 | 134,381 | -0.03(-0.19%) |
Aug 15, 2022 | 18.18 | 18.42 | 18.18 | 18.40 | 147,526 | +0.14(+0.76%) |
Aug 12, 2022 | 18.09 | 18.26 | 17.94 | 18.26 | 107,288 | +0.36(+1.98%) |
Aug 11, 2022 | 18.16 | 18.23 | 17.85 | 17.90 | 186,746 | -0.08(-0.43%) |
Aug 10, 2022 | 17.73 | 18.00 | 17.73 | 17.98 | 128,944 | +0.46(+2.62%) |
Aug 09, 2022 | 17.64 | 17.64 | 17.42 | 17.52 | 100,902 | -0.20(-1.12%) |
Aug 08, 2022 | 17.83 | 18.00 | 17.64 | 17.72 | 162,045 | -0.04(-0.24%) |
Aug 05, 2022 | 17.77 | 17.89 | 17.60 | 17.77 | 187,868 | -0.16(-0.87%) |
Aug 04, 2022 | 17.84 | 17.92 | 17.71 | 17.92 | 201,487 | +0.08(+0.44%) |
Aug 03, 2022 | 17.43 | 17.86 | 17.43 | 17.84 | 282,915 | +0.45(+2.59%) |
Aug 02, 2022 | 17.38 | 17.59 | 17.29 | 17.39 | 96,242 | -0.05(-0.30%) |