Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.26 | 17.12 | 16.21 | 17.11 | 310,954 | +0.61(+3.67%) |
Oct 28, 2022 | 16.38 | 16.50 | 16.37 | 16.50 | 8,681 | -0.08(-0.49%) |
Oct 27, 2022 | 16.27 | 16.94 | 16.27 | 16.59 | 21,900 | +0.51(+3.20%) |
Oct 26, 2022 | 16.29 | 16.48 | 16.07 | 16.07 | 9,488 | -0.45(-2.74%) |
Oct 25, 2022 | 16.56 | 16.81 | 16.51 | 16.52 | 59,630 | -0.26(-1.56%) |
Oct 24, 2022 | 17.29 | 17.29 | 16.75 | 16.78 | 254,890 | -1.12(-6.25%) |
Oct 21, 2022 | 17.18 | 18.02 | 17.18 | 17.90 | 54,948 | +0.65(+3.77%) |
Oct 20, 2022 | 17.11 | 17.29 | 17.09 | 17.25 | 10,619 | +0.29(+1.73%) |
Oct 19, 2022 | 16.75 | 16.96 | 16.75 | 16.96 | 7,879 | +0.11(+0.67%) |
Oct 18, 2022 | 16.83 | 16.85 | 16.63 | 16.85 | 15,497 | +0.40(+2.43%) |
Oct 17, 2022 | 16.41 | 16.67 | 16.39 | 16.45 | 10,635 | +0.36(+2.26%) |
Oct 14, 2022 | 16.62 | 16.63 | 16.09 | 16.09 | 17,444 | -0.55(-3.30%) |
Oct 13, 2022 | 16.20 | 16.90 | 16.20 | 16.63 | 34,423 | +0.12(+0.71%) |
Oct 12, 2022 | 16.53 | 16.58 | 16.44 | 16.52 | 35,070 | -0.14(-0.84%) |
Oct 11, 2022 | 16.93 | 17.00 | 16.65 | 16.66 | 11,571 | -0.39(-2.28%) |
Oct 10, 2022 | 17.14 | 17.21 | 16.96 | 17.05 | 29,325 | +0.00(+0.02%) |
Oct 07, 2022 | 17.23 | 17.23 | 17.04 | 17.04 | 8,610 | -0.23(-1.31%) |
Oct 06, 2022 | 17.36 | 17.38 | 17.23 | 17.27 | 17,341 | +0.01(+0.08%) |
Oct 05, 2022 | 17.00 | 17.34 | 16.98 | 17.25 | 6,400 | +0.12(+0.70%) |
Oct 04, 2022 | 17.42 | 17.46 | 17.01 | 17.13 | 16,245 | +0.00(+0.01%) |
Oct 03, 2022 | 16.55 | 17.16 | 16.51 | 17.13 | 67,892 | +1.56(+10.03%) |
Sep 30, 2022 | 15.18 | 15.68 | 15.18 | 15.57 | 10,529 | +0.27(+1.79%) |
Sep 29, 2022 | 15.19 | 15.30 | 15.00 | 15.30 | 21,936 | -0.18(-1.17%) |
Sep 28, 2022 | 15.49 | 15.54 | 15.37 | 15.48 | 9,902 | +0.06(+0.41%) |
Sep 27, 2022 | 15.65 | 15.76 | 15.40 | 15.41 | 12,641 | -0.10(-0.64%) |
Sep 26, 2022 | 15.81 | 15.97 | 15.41 | 15.51 | 25,118 | -0.73(-4.47%) |
Sep 23, 2022 | 16.50 | 16.50 | 16.10 | 16.24 | 23,934 | -0.82(-4.79%) |
Sep 22, 2022 | 16.68 | 17.06 | 16.50 | 17.06 | 30,384 | +0.53(+3.23%) |
Sep 21, 2022 | 16.71 | 16.83 | 16.40 | 16.52 | 29,990 | -0.17(-1.01%) |
Sep 20, 2022 | 16.43 | 16.74 | 16.39 | 16.69 | 67,647 | +0.14(+0.84%) |
Sep 19, 2022 | 15.76 | 16.57 | 15.74 | 16.55 | 28,016 | +0.66(+4.12%) |
Sep 16, 2022 | 15.76 | 15.91 | 15.71 | 15.90 | 21,379 | -0.17(-1.06%) |
Sep 15, 2022 | 16.21 | 16.26 | 16.04 | 16.07 | 7,953 | -0.28(-1.72%) |
Sep 14, 2022 | 16.37 | 16.45 | 16.28 | 16.35 | 13,493 | +0.01(+0.07%) |
Sep 13, 2022 | 16.51 | 16.72 | 16.31 | 16.34 | 29,262 | -0.70(-4.10%) |
Sep 12, 2022 | 16.99 | 17.09 | 16.91 | 17.04 | 9,951 | +0.36(+2.16%) |
Sep 09, 2022 | 16.44 | 16.68 | 16.43 | 16.68 | 12,981 | +0.51(+3.16%) |
Sep 08, 2022 | 16.15 | 16.33 | 15.92 | 16.17 | 2,529,900 | -0.02(-0.13%) |
Sep 07, 2022 | 15.97 | 16.27 | 15.78 | 16.19 | 45,951 | +0.14(+0.85%) |
Sep 06, 2022 | 16.27 | 16.27 | 16.00 | 16.05 | 16,990 | -0.30(-1.85%) |
Sep 02, 2022 | 16.45 | 16.63 | 16.34 | 16.35 | 7,698 | +0.17(+1.05%) |
Sep 01, 2022 | 16.26 | 16.26 | 15.94 | 16.18 | 32,415 | -0.03(-0.17%) |
Aug 31, 2022 | 16.30 | 16.52 | 16.20 | 16.21 | 18,140 | -0.38(-2.28%) |
Aug 30, 2022 | 17.13 | 17.13 | 16.53 | 16.59 | 63,106 | -0.54(-3.16%) |
Aug 29, 2022 | 16.96 | 17.31 | 16.96 | 17.13 | 7,155 | +0.14(+0.85%) |
Aug 26, 2022 | 17.12 | 17.15 | 16.93 | 16.99 | 5,283 | -0.04(-0.24%) |
Aug 25, 2022 | 17.01 | 17.03 | 16.90 | 17.03 | 7,835 | +0.05(+0.29%) |
Aug 24, 2022 | 16.95 | 17.17 | 16.95 | 16.98 | 13,879 | -0.04(-0.24%) |
Aug 23, 2022 | 16.57 | 17.08 | 16.57 | 17.02 | 1,855,416 | +0.63(+3.87%) |
Aug 22, 2022 | 16.27 | 16.44 | 16.21 | 16.39 | 4,483 | -0.11(-0.66%) |
Aug 19, 2022 | 16.61 | 16.61 | 16.39 | 16.49 | 3,529 | -0.34(-2.05%) |
Aug 18, 2022 | 16.93 | 16.93 | 16.69 | 16.84 | 8,184 | +0.02(+0.12%) |
Aug 17, 2022 | 16.60 | 16.91 | 16.60 | 16.82 | 10,361 | -0.05(-0.30%) |
Aug 16, 2022 | 16.92 | 16.92 | 16.74 | 16.87 | 10,279 | -0.07(-0.40%) |
Aug 15, 2022 | 16.69 | 16.99 | 16.69 | 16.94 | 3,031 | +0.05(+0.32%) |
Aug 12, 2022 | 16.51 | 16.88 | 16.50 | 16.88 | 14,902 | +0.63(+3.91%) |
Aug 11, 2022 | 16.69 | 16.70 | 16.22 | 16.25 | 10,812 | -0.31(-1.87%) |
Aug 10, 2022 | 16.55 | 16.64 | 16.45 | 16.56 | 13,012 | +0.36(+2.22%) |
Aug 09, 2022 | 16.27 | 16.30 | 16.03 | 16.20 | 34,292 | +0.03(+0.21%) |
Aug 08, 2022 | 16.06 | 16.18 | 16.04 | 16.16 | 1,882,132 | +0.45(+2.89%) |
Aug 05, 2022 | 15.32 | 15.76 | 15.30 | 15.71 | 153,635 | +0.23(+1.50%) |
Aug 04, 2022 | 15.27 | 15.53 | 15.23 | 15.48 | 118,033 | +0.48(+3.18%) |
Aug 03, 2022 | 14.97 | 15.04 | 14.82 | 15.00 | 8,043 | +0.06(+0.40%) |
Aug 02, 2022 | 14.99 | 15.09 | 14.92 | 14.94 | 21,212 | -0.11(-0.72%) |