Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.09 | 19.39 | 18.99 | 18.99 | 13,475 | -0.54(-2.77%) |
Oct 28, 2022 | 18.28 | 19.53 | 18.28 | 19.53 | 15,247 | +1.11(+6.03%) |
Oct 27, 2022 | 17.85 | 18.57 | 17.85 | 18.42 | 27,924 | +0.69(+3.91%) |
Oct 26, 2022 | 17.54 | 17.93 | 17.52 | 17.73 | 4,354 | +0.16(+0.92%) |
Oct 25, 2022 | 17.61 | 17.91 | 17.55 | 17.57 | 3,500 | -0.28(-1.54%) |
Oct 24, 2022 | 17.14 | 17.91 | 17.09 | 17.84 | 3,198 | +0.11(+0.64%) |
Oct 21, 2022 | 17.88 | 17.88 | 17.61 | 17.73 | 3,012 | +0.28(+1.63%) |
Oct 20, 2022 | 17.70 | 17.70 | 17.28 | 17.44 | 6,898 | -0.14(-0.81%) |
Oct 19, 2022 | 17.77 | 17.77 | 17.59 | 17.59 | 3,501 | -0.15(-0.86%) |
Oct 18, 2022 | 17.99 | 17.99 | 17.74 | 17.74 | 5,476 | -0.23(-1.27%) |
Oct 17, 2022 | 17.92 | 18.01 | 17.89 | 17.96 | 6,706 | +0.18(+0.99%) |
Oct 14, 2022 | 17.83 | 17.83 | 17.69 | 17.79 | 2,366 | -0.19(-1.08%) |
Oct 13, 2022 | 17.68 | 18.07 | 17.63 | 17.98 | 11,241 | +0.15(+0.85%) |
Oct 12, 2022 | 17.64 | 18.17 | 17.62 | 17.83 | 18,474 | +0.02(+0.11%) |
Oct 11, 2022 | 17.89 | 18.13 | 17.60 | 17.81 | 6,139 | +0.19(+1.08%) |
Oct 10, 2022 | 17.55 | 17.73 | 17.55 | 17.62 | 6,441 | +0.17(+0.98%) |
Oct 07, 2022 | 17.75 | 17.95 | 17.45 | 17.45 | 4,600 | -0.40(-2.23%) |
Oct 06, 2022 | 18.19 | 18.59 | 17.53 | 17.85 | 41,241 | -0.45(-2.44%) |
Oct 05, 2022 | 18.44 | 18.44 | 18.16 | 18.30 | 6,981 | -0.18(-0.98%) |
Oct 04, 2022 | 18.46 | 18.71 | 18.46 | 18.48 | 4,243 | +0.14(+0.78%) |
Oct 03, 2022 | 18.42 | 18.42 | 18.31 | 18.34 | 24,808 | -0.08(-0.41%) |
Sep 30, 2022 | 18.52 | 18.52 | 18.31 | 18.41 | 23,070 | -0.10(-0.56%) |
Sep 29, 2022 | 18.77 | 18.86 | 18.42 | 18.52 | 12,911 | -0.33(-1.76%) |
Sep 28, 2022 | 18.66 | 19.16 | 18.66 | 18.85 | 17,288 | +0.09(+0.46%) |
Sep 27, 2022 | 19.00 | 19.00 | 18.52 | 18.76 | 40,685 | -0.23(-1.20%) |
Sep 26, 2022 | 19.34 | 19.34 | 18.84 | 18.99 | 17,837 | -0.47(-2.44%) |
Sep 23, 2022 | 19.61 | 19.61 | 19.24 | 19.47 | 7,196 | -0.19(-0.97%) |
Sep 22, 2022 | 19.61 | 19.79 | 19.25 | 19.66 | 111,983 | +0.03(+0.15%) |
Sep 21, 2022 | 19.28 | 19.63 | 19.28 | 19.63 | 30,962 | +0.30(+1.57%) |
Sep 20, 2022 | 19.51 | 19.51 | 19.24 | 19.32 | 18,357 | -0.31(-1.60%) |
Sep 19, 2022 | 19.62 | 19.64 | 19.51 | 19.64 | 4,254 | +0.07(+0.34%) |
Sep 16, 2022 | 19.89 | 19.94 | 19.57 | 19.57 | 24,295 | -0.47(-2.32%) |
Sep 15, 2022 | 19.89 | 20.03 | 19.84 | 20.03 | 6,513 | +0.24(+1.20%) |
Sep 14, 2022 | 19.61 | 19.94 | 19.59 | 19.80 | 29,731 | +0.20(+1.01%) |
Sep 13, 2022 | 19.21 | 20.37 | 19.06 | 19.60 | 46,849 | +0.30(+1.56%) |
Sep 12, 2022 | 19.15 | 19.70 | 19.15 | 19.30 | 26,497 | +0.36(+1.89%) |
Sep 09, 2022 | 19.06 | 19.14 | 18.79 | 18.94 | 28,477 | -0.01(-0.05%) |
Sep 08, 2022 | 18.85 | 18.95 | 18.67 | 18.95 | 11,729 | +0.09(+0.50%) |
Sep 07, 2022 | 18.65 | 19.19 | 18.62 | 18.85 | 12,027 | +0.14(+0.76%) |
Sep 06, 2022 | 18.86 | 19.00 | 18.63 | 18.71 | 26,062 | -0.28(-1.49%) |
Sep 02, 2022 | 18.85 | 19.25 | 18.63 | 19.00 | 34,369 | +0.00(+0.00%) |
Sep 01, 2022 | 19.78 | 19.78 | 18.65 | 19.00 | 23,139 | -0.05(-0.25%) |
Aug 31, 2022 | 18.23 | 19.14 | 18.23 | 19.04 | 16,629 | +0.30(+1.61%) |
Aug 30, 2022 | 18.16 | 18.74 | 18.16 | 18.74 | 48,219 | +0.48(+2.65%) |
Aug 29, 2022 | 18.36 | 18.40 | 18.09 | 18.26 | 22,498 | +0.02(+0.08%) |
Aug 26, 2022 | 18.03 | 18.24 | 18.01 | 18.24 | 39,295 | +0.24(+1.31%) |
Aug 25, 2022 | 18.21 | 18.21 | 18.01 | 18.01 | 6,134 | +0.00(+0.00%) |
Aug 24, 2022 | 18.18 | 18.18 | 18.01 | 18.01 | 4,223 | -0.12(-0.68%) |
Aug 23, 2022 | 18.06 | 18.13 | 18.01 | 18.13 | 6,017 | -0.14(-0.77%) |
Aug 22, 2022 | 18.19 | 18.36 | 18.14 | 18.27 | 4,410 | +0.24(+1.33%) |
Aug 19, 2022 | 17.76 | 18.34 | 17.76 | 18.03 | 4,769 | -0.30(-1.62%) |
Aug 18, 2022 | 18.25 | 18.33 | 18.01 | 18.33 | 10,074 | +0.36(+1.99%) |
Aug 17, 2022 | 17.53 | 18.09 | 17.53 | 17.97 | 6,708 | +0.05(+0.26%) |
Aug 16, 2022 | 17.91 | 18.15 | 17.72 | 17.92 | 7,922 | +0.01(+0.05%) |
Aug 15, 2022 | 17.68 | 17.93 | 17.64 | 17.91 | 20,324 | +0.36(+2.04%) |
Aug 12, 2022 | 17.53 | 17.68 | 17.34 | 17.55 | 4,616 | -0.05(-0.27%) |
Aug 11, 2022 | 17.45 | 17.68 | 17.26 | 17.60 | 25,473 | -0.04(-0.24%) |
Aug 10, 2022 | 17.22 | 17.64 | 17.22 | 17.64 | 4,404 | +0.30(+1.71%) |
Aug 09, 2022 | 17.46 | 17.46 | 17.29 | 17.35 | 2,184 | -0.05(-0.27%) |
Aug 08, 2022 | 17.11 | 17.56 | 17.11 | 17.39 | 11,886 | +0.25(+1.43%) |
Aug 05, 2022 | 16.98 | 17.26 | 16.98 | 17.15 | 7,136 | +0.02(+0.11%) |
Aug 04, 2022 | 17.03 | 17.42 | 16.90 | 17.13 | 3,913 | +0.08(+0.50%) |
Aug 03, 2022 | 17.03 | 17.30 | 17.03 | 17.04 | 5,382 | -0.13(-0.77%) |
Aug 02, 2022 | 16.81 | 17.55 | 16.81 | 17.18 | 7,826 | -0.05(-0.27%) |