Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.82 | 18.00 | 17.56 | 17.60 | 149,600 | -0.31(-1.71%) |
Oct 28, 2022 | 17.51 | 18.09 | 17.42 | 17.91 | 137,178 | +0.32(+1.84%) |
Oct 27, 2022 | 17.67 | 17.76 | 17.38 | 17.58 | 81,884 | +0.06(+0.35%) |
Oct 26, 2022 | 17.51 | 17.73 | 17.42 | 17.52 | 87,530 | +0.04(+0.20%) |
Oct 25, 2022 | 16.83 | 17.89 | 16.83 | 17.49 | 191,689 | +0.68(+4.06%) |
Oct 24, 2022 | 16.56 | 16.90 | 16.56 | 16.80 | 109,564 | +0.27(+1.64%) |
Oct 21, 2022 | 16.38 | 16.66 | 16.21 | 16.53 | 91,493 | +0.26(+1.61%) |
Oct 20, 2022 | 16.20 | 16.59 | 16.20 | 16.27 | 62,148 | +0.07(+0.43%) |
Oct 19, 2022 | 16.49 | 16.60 | 16.08 | 16.20 | 76,934 | -0.29(-1.75%) |
Oct 18, 2022 | 16.58 | 16.81 | 16.23 | 16.49 | 125,972 | +0.24(+1.45%) |
Oct 17, 2022 | 16.00 | 16.47 | 15.97 | 16.25 | 127,819 | +0.60(+3.86%) |
Oct 14, 2022 | 16.13 | 16.29 | 15.60 | 15.65 | 61,402 | -0.27(-1.70%) |
Oct 13, 2022 | 15.16 | 15.97 | 15.04 | 15.92 | 99,880 | +0.53(+3.41%) |
Oct 12, 2022 | 15.60 | 15.60 | 15.34 | 15.39 | 76,571 | -0.08(-0.51%) |
Oct 11, 2022 | 15.31 | 15.59 | 15.20 | 15.47 | 83,939 | +0.18(+1.14%) |
Oct 10, 2022 | 15.45 | 15.67 | 15.23 | 15.30 | 110,815 | -0.35(-2.24%) |
Oct 07, 2022 | 15.60 | 16.05 | 15.53 | 15.65 | 120,857 | +0.03(+0.17%) |
Oct 06, 2022 | 16.01 | 16.12 | 15.60 | 15.62 | 90,025 | -0.50(-3.10%) |
Oct 05, 2022 | 16.22 | 16.38 | 15.77 | 16.12 | 127,213 | -0.32(-1.92%) |
Oct 04, 2022 | 16.48 | 17.09 | 16.24 | 16.43 | 192,309 | -0.04(-0.27%) |
Oct 03, 2022 | 16.42 | 16.71 | 16.19 | 16.48 | 117,428 | +0.07(+0.43%) |
Sep 30, 2022 | 16.37 | 16.51 | 16.18 | 16.41 | 112,998 | +0.18(+1.13%) |
Sep 29, 2022 | 16.91 | 16.97 | 16.07 | 16.22 | 128,097 | -0.68(-4.04%) |
Sep 28, 2022 | 16.50 | 17.11 | 16.31 | 16.91 | 125,353 | +0.60(+3.71%) |
Sep 27, 2022 | 16.62 | 16.80 | 16.30 | 16.30 | 161,933 | -0.30(-1.79%) |
Sep 26, 2022 | 16.84 | 17.05 | 16.38 | 16.60 | 201,487 | -0.39(-2.32%) |
Sep 23, 2022 | 17.00 | 17.15 | 16.80 | 17.00 | 155,204 | -0.11(-0.67%) |
Sep 22, 2022 | 17.39 | 17.39 | 17.03 | 17.11 | 150,492 | -0.25(-1.41%) |
Sep 21, 2022 | 17.52 | 17.65 | 17.30 | 17.35 | 112,221 | -0.09(-0.50%) |
Sep 20, 2022 | 17.77 | 17.77 | 17.44 | 17.44 | 117,823 | -0.46(-2.59%) |
Sep 19, 2022 | 17.78 | 17.95 | 17.71 | 17.91 | 78,109 | +0.03(+0.15%) |
Sep 16, 2022 | 17.24 | 17.91 | 17.16 | 17.88 | 330,329 | +0.56(+3.24%) |
Sep 15, 2022 | 17.04 | 17.57 | 17.04 | 17.32 | 132,936 | +0.14(+0.82%) |
Sep 14, 2022 | 17.30 | 17.42 | 17.05 | 17.18 | 163,870 | -0.05(-0.30%) |
Sep 13, 2022 | 17.97 | 18.10 | 17.11 | 17.23 | 209,252 | -0.95(-5.20%) |
Sep 12, 2022 | 17.97 | 18.29 | 17.86 | 18.18 | 131,507 | +0.37(+2.06%) |
Sep 09, 2022 | 17.87 | 17.88 | 17.62 | 17.81 | 129,391 | +0.08(+0.44%) |
Sep 08, 2022 | 17.92 | 18.01 | 17.52 | 17.73 | 173,678 | -0.24(-1.34%) |
Sep 07, 2022 | 17.71 | 18.07 | 17.67 | 17.97 | 135,271 | +0.27(+1.55%) |
Sep 06, 2022 | 18.03 | 18.14 | 17.34 | 17.70 | 175,432 | -0.23(-1.29%) |
Sep 02, 2022 | 17.91 | 18.24 | 17.80 | 17.93 | 103,989 | +0.09(+0.53%) |
Sep 01, 2022 | 18.15 | 18.27 | 17.70 | 17.83 | 212,400 | -0.31(-1.71%) |
Aug 31, 2022 | 18.26 | 18.44 | 18.14 | 18.14 | 116,413 | -0.07(-0.38%) |
Aug 30, 2022 | 18.42 | 18.45 | 18.19 | 18.21 | 94,560 | -0.21(-1.17%) |
Aug 29, 2022 | 18.38 | 18.60 | 18.31 | 18.43 | 93,430 | -0.03(-0.19%) |
Aug 26, 2022 | 18.93 | 18.97 | 18.43 | 18.46 | 87,336 | -0.45(-2.36%) |
Aug 25, 2022 | 18.55 | 18.93 | 18.47 | 18.91 | 108,735 | +0.47(+2.56%) |
Aug 24, 2022 | 18.74 | 18.91 | 18.44 | 18.44 | 158,036 | -0.23(-1.24%) |
Aug 23, 2022 | 19.05 | 19.05 | 18.50 | 18.67 | 140,802 | -0.28(-1.50%) |
Aug 22, 2022 | 18.81 | 18.96 | 18.70 | 18.95 | 239,028 | +0.05(+0.27%) |
Aug 19, 2022 | 18.85 | 18.99 | 18.67 | 18.90 | 127,493 | +0.04(+0.23%) |
Aug 18, 2022 | 18.99 | 19.06 | 18.86 | 18.86 | 105,884 | -0.05(-0.27%) |
Aug 17, 2022 | 18.74 | 18.94 | 18.50 | 18.91 | 226,817 | +0.20(+1.06%) |
Aug 16, 2022 | 19.29 | 19.50 | 18.51 | 18.71 | 313,589 | -0.49(-2.55%) |
Aug 15, 2022 | 19.36 | 19.45 | 19.11 | 19.20 | 182,775 | -0.19(-0.98%) |
Aug 12, 2022 | 19.17 | 19.83 | 19.17 | 19.39 | 254,935 | +0.40(+2.13%) |
Aug 11, 2022 | 18.87 | 19.25 | 18.78 | 18.99 | 201,241 | +0.29(+1.56%) |
Aug 10, 2022 | 18.78 | 18.81 | 18.47 | 18.69 | 214,309 | +0.22(+1.21%) |
Aug 09, 2022 | 18.60 | 18.81 | 18.26 | 18.47 | 91,870 | -0.09(-0.51%) |
Aug 08, 2022 | 18.62 | 18.81 | 18.36 | 18.56 | 126,459 | +0.09(+0.51%) |
Aug 05, 2022 | 18.31 | 18.56 | 18.27 | 18.47 | 81,546 | +0.05(+0.28%) |
Aug 04, 2022 | 18.33 | 18.51 | 18.27 | 18.42 | 83,969 | +0.04(+0.23%) |
Aug 03, 2022 | 18.67 | 18.68 | 18.22 | 18.38 | 172,358 | -0.09(-0.47%) |
Aug 02, 2022 | 18.50 | 18.90 | 18.29 | 18.46 | 141,879 | -0.04(-0.23%) |