Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.30 | 16.31 | 16.20 | 16.27 | 124,495 | -0.05(-0.31%) |
Oct 28, 2022 | 16.21 | 16.33 | 16.20 | 16.32 | 132,306 | +0.03(+0.18%) |
Oct 27, 2022 | 16.23 | 16.29 | 16.19 | 16.29 | 93,289 | +0.10(+0.62%) |
Oct 26, 2022 | 16.22 | 16.26 | 16.13 | 16.19 | 169,906 | -0.04(-0.25%) |
Oct 25, 2022 | 16.29 | 16.36 | 16.19 | 16.23 | 113,998 | +0.01(+0.06%) |
Oct 24, 2022 | 16.36 | 16.38 | 16.18 | 16.22 | 319,967 | -0.12(-0.73%) |
Oct 21, 2022 | 16.54 | 16.54 | 16.32 | 16.34 | 220,259 | -0.27(-1.63%) |
Oct 20, 2022 | 16.67 | 16.72 | 16.55 | 16.61 | 294,390 | -0.07(-0.42%) |
Oct 19, 2022 | 16.84 | 16.84 | 16.67 | 16.68 | 669,321 | -0.22(-1.30%) |
Oct 18, 2022 | 16.86 | 16.92 | 16.80 | 16.90 | 289,786 | +0.12(+0.72%) |
Oct 17, 2022 | 16.84 | 16.89 | 16.73 | 16.78 | 168,323 | +0.02(+0.12%) |
Oct 14, 2022 | 16.84 | 16.85 | 16.71 | 16.76 | 256,426 | -0.06(-0.36%) |
Oct 13, 2022 | 16.73 | 16.86 | 16.69 | 16.82 | 79,573 | -0.15(-0.88%) |
Oct 12, 2022 | 16.96 | 17.00 | 16.92 | 16.97 | 213,705 | +0.04(+0.24%) |
Oct 11, 2022 | 16.83 | 16.97 | 16.81 | 16.93 | 147,487 | +0.03(+0.18%) |
Oct 10, 2022 | 16.79 | 16.92 | 16.75 | 16.90 | 163,368 | -0.02(-0.12%) |
Oct 07, 2022 | 16.90 | 16.93 | 16.86 | 16.92 | 210,009 | +0.00(+0.00%) |
Oct 06, 2022 | 16.88 | 16.93 | 16.84 | 16.92 | 124,396 | +0.03(+0.18%) |
Oct 05, 2022 | 16.90 | 16.91 | 16.82 | 16.89 | 139,135 | -0.02(-0.12%) |
Oct 04, 2022 | 16.87 | 16.95 | 16.84 | 16.91 | 153,875 | +0.19(+1.14%) |
Oct 03, 2022 | 16.65 | 16.79 | 16.58 | 16.72 | 433,502 | +0.08(+0.48%) |
Sep 30, 2022 | 16.59 | 16.71 | 16.58 | 16.64 | 55,318 | -0.02(-0.12%) |
Sep 29, 2022 | 16.66 | 16.66 | 16.60 | 16.66 | 86,217 | -0.05(-0.30%) |
Sep 28, 2022 | 16.66 | 16.71 | 16.63 | 16.71 | 70,098 | +0.04(+0.24%) |
Sep 27, 2022 | 16.68 | 16.70 | 16.60 | 16.67 | 224,507 | -0.12(-0.71%) |
Sep 26, 2022 | 16.88 | 16.88 | 16.74 | 16.79 | 114,724 | -0.17(-1.00%) |
Sep 23, 2022 | 16.96 | 16.97 | 16.86 | 16.96 | 82,282 | +0.00(+0.00%) |
Sep 22, 2022 | 17.01 | 17.01 | 16.93 | 16.96 | 135,934 | -0.17(-0.99%) |
Sep 21, 2022 | 17.01 | 17.13 | 16.97 | 17.13 | 76,304 | +0.03(+0.18%) |
Sep 20, 2022 | 17.10 | 17.14 | 17.03 | 17.10 | 455,564 | -0.14(-0.81%) |
Sep 19, 2022 | 17.17 | 17.24 | 17.16 | 17.24 | 181,547 | +0.00(+0.00%) |
Sep 16, 2022 | 17.16 | 17.25 | 17.16 | 17.24 | 111,760 | -0.02(-0.12%) |
Sep 15, 2022 | 17.19 | 17.26 | 17.18 | 17.26 | 93,007 | -0.01(-0.06%) |
Sep 14, 2022 | 17.31 | 17.31 | 17.21 | 17.27 | 95,885 | -0.07(-0.40%) |
Sep 13, 2022 | 17.27 | 17.37 | 17.27 | 17.34 | 76,231 | -0.05(-0.29%) |
Sep 12, 2022 | 17.41 | 17.44 | 17.29 | 17.39 | 141,596 | -0.03(-0.17%) |
Sep 09, 2022 | 17.25 | 17.43 | 17.25 | 17.42 | 153,612 | +0.08(+0.46%) |
Sep 08, 2022 | 17.34 | 17.36 | 17.31 | 17.34 | 67,725 | -0.09(-0.52%) |
Sep 07, 2022 | 17.35 | 17.44 | 17.35 | 17.43 | 148,252 | +0.03(+0.17%) |
Sep 06, 2022 | 17.49 | 17.49 | 17.35 | 17.40 | 135,587 | -0.17(-0.97%) |
Sep 02, 2022 | 17.50 | 17.57 | 17.48 | 17.57 | 122,512 | +0.08(+0.46%) |
Sep 01, 2022 | 17.48 | 17.50 | 17.41 | 17.49 | 138,851 | -0.23(-1.27%) |
Aug 31, 2022 | 17.64 | 17.73 | 17.63 | 17.71 | 151,215 | +0.02(+0.11%) |
Aug 30, 2022 | 17.77 | 17.78 | 17.67 | 17.70 | 105,506 | -0.04(-0.20%) |
Aug 29, 2022 | 17.80 | 17.83 | 17.72 | 17.73 | 157,838 | -0.18(-1.01%) |
Aug 26, 2022 | 17.95 | 17.95 | 17.79 | 17.91 | 165,187 | -0.04(-0.22%) |
Aug 25, 2022 | 17.99 | 18.02 | 17.93 | 17.95 | 56,714 | -0.09(-0.50%) |
Aug 24, 2022 | 18.08 | 18.08 | 17.95 | 18.04 | 205,182 | -0.03(-0.17%) |
Aug 23, 2022 | 18.03 | 18.12 | 18.03 | 18.07 | 183,181 | -0.08(-0.44%) |
Aug 22, 2022 | 18.08 | 18.15 | 18.06 | 18.15 | 525,774 | -0.01(-0.06%) |
Aug 19, 2022 | 18.13 | 18.16 | 18.07 | 18.16 | 98,421 | -0.15(-0.82%) |
Aug 18, 2022 | 18.31 | 18.33 | 18.29 | 18.31 | 127,036 | +0.02(+0.11%) |
Aug 17, 2022 | 18.34 | 18.37 | 18.25 | 18.29 | 43,843 | -0.17(-0.92%) |
Aug 16, 2022 | 18.46 | 18.46 | 18.41 | 18.46 | 69,416 | -0.07(-0.38%) |
Aug 15, 2022 | 18.46 | 18.53 | 18.44 | 18.53 | 265,667 | +0.08(+0.43%) |
Aug 12, 2022 | 18.42 | 18.45 | 18.41 | 18.45 | 52,575 | +0.03(+0.16%) |
Aug 11, 2022 | 18.48 | 18.48 | 18.35 | 18.42 | 84,813 | -0.04(-0.22%) |
Aug 10, 2022 | 18.47 | 18.52 | 18.44 | 18.46 | 172,742 | +0.06(+0.33%) |
Aug 09, 2022 | 18.40 | 18.40 | 18.32 | 18.40 | 45,474 | -0.05(-0.27%) |
Aug 08, 2022 | 18.39 | 18.45 | 18.39 | 18.45 | 228,780 | +0.04(+0.22%) |
Aug 05, 2022 | 18.49 | 18.49 | 18.37 | 18.41 | 73,815 | -0.21(-1.13%) |
Aug 04, 2022 | 18.61 | 18.62 | 18.54 | 18.62 | 73,970 | +0.04(+0.23%) |
Aug 03, 2022 | 18.50 | 18.59 | 18.50 | 18.58 | 39,063 | +0.01(+0.04%) |
Aug 02, 2022 | 18.59 | 18.65 | 18.52 | 18.57 | 79,825 | -0.02(-0.11%) |