Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.11 | 16.31 | 16.06 | 16.20 | 106,967 | -0.41(-2.44%) |
Oct 28, 2022 | 16.62 | 16.71 | 16.47 | 16.61 | 89,500 | -0.47(-2.75%) |
Oct 27, 2022 | 17.16 | 17.18 | 17.04 | 17.08 | 58,180 | -0.15(-0.86%) |
Oct 26, 2022 | 17.04 | 17.29 | 17.03 | 17.22 | 153,090 | +0.56(+3.37%) |
Oct 25, 2022 | 16.64 | 16.79 | 16.63 | 16.66 | 231,796 | -0.07(-0.44%) |
Oct 24, 2022 | 16.74 | 16.85 | 16.71 | 16.74 | 88,320 | -0.14(-0.82%) |
Oct 21, 2022 | 16.62 | 16.87 | 16.58 | 16.87 | 75,646 | +0.16(+0.94%) |
Oct 20, 2022 | 16.66 | 16.91 | 16.66 | 16.72 | 156,942 | +0.27(+1.62%) |
Oct 19, 2022 | 16.31 | 16.49 | 16.29 | 16.45 | 76,547 | +0.06(+0.39%) |
Oct 18, 2022 | 16.51 | 16.54 | 16.37 | 16.39 | 229,876 | -0.12(-0.73%) |
Oct 17, 2022 | 16.65 | 16.75 | 16.45 | 16.51 | 107,577 | -0.21(-1.27%) |
Oct 14, 2022 | 16.90 | 17.00 | 16.71 | 16.72 | 99,306 | -0.23(-1.36%) |
Oct 13, 2022 | 16.75 | 17.02 | 16.70 | 16.95 | 224,542 | -0.03(-0.16%) |
Oct 12, 2022 | 16.73 | 17.08 | 16.51 | 16.98 | 202,675 | +0.29(+1.71%) |
Oct 11, 2022 | 16.74 | 16.83 | 16.63 | 16.69 | 264,452 | -0.17(-0.98%) |
Oct 10, 2022 | 16.96 | 17.10 | 16.85 | 16.86 | 108,358 | -0.03(-0.16%) |
Oct 07, 2022 | 17.17 | 17.17 | 16.86 | 16.88 | 230,415 | -0.39(-2.24%) |
Oct 06, 2022 | 17.53 | 17.57 | 17.22 | 17.27 | 365,392 | -0.26(-1.47%) |
Oct 05, 2022 | 17.09 | 17.62 | 17.07 | 17.53 | 2,893,029 | +0.14(+0.79%) |
Oct 04, 2022 | 17.06 | 17.42 | 17.04 | 17.39 | 265,310 | +0.72(+4.31%) |
Oct 03, 2022 | 16.47 | 16.74 | 16.47 | 16.67 | 175,821 | +0.18(+1.06%) |
Sep 30, 2022 | 16.78 | 16.78 | 16.48 | 16.50 | 340,974 | -0.35(-2.08%) |
Sep 29, 2022 | 16.79 | 16.86 | 16.52 | 16.85 | 138,892 | +0.37(+2.24%) |
Sep 28, 2022 | 16.16 | 16.54 | 16.11 | 16.48 | 245,127 | +0.32(+2.00%) |
Sep 27, 2022 | 16.39 | 16.41 | 16.12 | 16.16 | 79,204 | -0.18(-1.13%) |
Sep 26, 2022 | 16.60 | 16.69 | 16.30 | 16.34 | 510,101 | -0.39(-2.31%) |
Sep 23, 2022 | 16.81 | 16.81 | 16.65 | 16.73 | 150,566 | -0.44(-2.58%) |
Sep 22, 2022 | 17.27 | 17.33 | 17.16 | 17.17 | 127,780 | +0.10(+0.59%) |
Sep 21, 2022 | 17.22 | 17.22 | 16.91 | 17.07 | 115,335 | -0.26(-1.49%) |
Sep 20, 2022 | 17.41 | 17.43 | 17.27 | 17.33 | 147,562 | -0.06(-0.37%) |
Sep 19, 2022 | 17.23 | 17.41 | 17.09 | 17.39 | 67,280 | -0.08(-0.47%) |
Sep 16, 2022 | 17.34 | 17.49 | 17.25 | 17.47 | 86,496 | +0.00(+0.00%) |
Sep 15, 2022 | 17.49 | 17.65 | 17.41 | 17.47 | 118,495 | -0.09(-0.52%) |
Sep 14, 2022 | 17.49 | 17.63 | 17.48 | 17.57 | 219,309 | -0.06(-0.31%) |
Sep 13, 2022 | 17.67 | 17.90 | 17.57 | 17.62 | 173,118 | -0.12(-0.68%) |
Sep 12, 2022 | 17.63 | 17.74 | 17.59 | 17.74 | 124,350 | +0.18(+1.05%) |
Sep 09, 2022 | 17.33 | 17.57 | 17.33 | 17.56 | 158,806 | +0.25(+1.44%) |
Sep 08, 2022 | 17.16 | 17.41 | 17.13 | 17.31 | 259,015 | +0.30(+1.79%) |
Sep 07, 2022 | 16.88 | 17.02 | 16.88 | 17.00 | 173,039 | -0.18(-1.02%) |
Sep 06, 2022 | 17.18 | 17.19 | 17.07 | 17.18 | 181,136 | +0.18(+1.03%) |
Sep 02, 2022 | 17.18 | 17.24 | 17.00 | 17.00 | 376,522 | -0.29(-1.70%) |
Sep 01, 2022 | 17.33 | 17.37 | 17.19 | 17.30 | 504,401 | -0.68(-3.79%) |
Aug 31, 2022 | 17.96 | 18.06 | 17.93 | 17.98 | 108,436 | -0.06(-0.36%) |
Aug 30, 2022 | 18.19 | 18.26 | 18.04 | 18.04 | 526,543 | -0.39(-2.10%) |
Aug 29, 2022 | 18.45 | 18.54 | 18.38 | 18.43 | 754,992 | -0.29(-1.53%) |
Aug 26, 2022 | 18.96 | 19.07 | 18.69 | 18.72 | 106,604 | +0.10(+0.54%) |
Aug 25, 2022 | 18.54 | 18.62 | 18.51 | 18.62 | 112,951 | +0.16(+0.85%) |
Aug 24, 2022 | 18.32 | 18.48 | 18.32 | 18.46 | 106,786 | +0.05(+0.25%) |
Aug 23, 2022 | 18.33 | 18.56 | 18.33 | 18.41 | 148,528 | -0.04(-0.20%) |
Aug 22, 2022 | 18.19 | 18.45 | 18.16 | 18.45 | 115,113 | +0.14(+0.76%) |
Aug 19, 2022 | 18.31 | 18.35 | 18.15 | 18.31 | 101,476 | +0.04(+0.20%) |
Aug 18, 2022 | 18.27 | 18.37 | 18.23 | 18.27 | 81,776 | -0.03(-0.15%) |
Aug 17, 2022 | 18.35 | 18.37 | 18.14 | 18.30 | 372,953 | -0.20(-1.10%) |
Aug 16, 2022 | 18.64 | 18.83 | 18.40 | 18.50 | 620,474 | +0.12(+0.65%) |
Aug 15, 2022 | 18.16 | 18.43 | 18.15 | 18.39 | 181,006 | -0.24(-1.29%) |
Aug 12, 2022 | 18.65 | 18.65 | 18.39 | 18.62 | 163,507 | -0.27(-1.41%) |
Aug 11, 2022 | 18.89 | 19.07 | 18.87 | 18.89 | 162,096 | +0.19(+1.03%) |
Aug 10, 2022 | 18.54 | 18.77 | 18.48 | 18.70 | 310,147 | +0.28(+1.50%) |
Aug 09, 2022 | 18.40 | 18.58 | 18.39 | 18.42 | 153,836 | +0.26(+1.42%) |
Aug 08, 2022 | 18.09 | 18.27 | 18.09 | 18.16 | 972,471 | +0.04(+0.20%) |
Aug 05, 2022 | 17.81 | 18.22 | 17.81 | 18.13 | 627,205 | +0.17(+0.92%) |
Aug 04, 2022 | 17.53 | 18.32 | 17.53 | 17.96 | 303,397 | +0.31(+1.78%) |
Aug 03, 2022 | 17.70 | 17.74 | 17.57 | 17.65 | 214,904 | -0.06(-0.31%) |
Aug 02, 2022 | 17.90 | 17.93 | 17.68 | 17.70 | 198,351 | -0.32(-1.79%) |