Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.46 | 17.79 | 17.40 | 17.50 | 236,475 | -0.12(-0.69%) |
Oct 28, 2022 | 17.24 | 17.63 | 17.09 | 17.62 | 156,342 | +0.39(+2.26%) |
Oct 27, 2022 | 17.20 | 17.45 | 17.09 | 17.23 | 129,465 | +0.16(+0.91%) |
Oct 26, 2022 | 17.00 | 17.15 | 16.93 | 17.07 | 76,103 | +0.03(+0.16%) |
Oct 25, 2022 | 16.95 | 17.16 | 16.81 | 17.05 | 128,075 | +0.15(+0.86%) |
Oct 24, 2022 | 17.17 | 17.17 | 16.74 | 16.90 | 105,152 | -0.15(-0.86%) |
Oct 21, 2022 | 16.82 | 17.19 | 16.62 | 17.05 | 188,579 | +0.34(+2.02%) |
Oct 20, 2022 | 16.87 | 16.89 | 16.51 | 16.71 | 179,475 | +0.00(+0.00%) |
Oct 19, 2022 | 16.82 | 16.82 | 16.33 | 16.71 | 155,145 | -0.24(-1.40%) |
Oct 18, 2022 | 16.34 | 17.19 | 16.34 | 16.95 | 1,208,655 | +0.61(+3.74%) |
Oct 17, 2022 | 16.11 | 16.36 | 16.07 | 16.34 | 79,400 | +0.36(+2.22%) |
Oct 14, 2022 | 15.95 | 16.03 | 15.83 | 15.98 | 84,420 | +0.02(+0.11%) |
Oct 13, 2022 | 15.36 | 16.05 | 15.34 | 15.96 | 81,013 | +0.43(+2.76%) |
Oct 12, 2022 | 15.53 | 15.66 | 15.28 | 15.53 | 88,691 | -0.01(-0.06%) |
Oct 11, 2022 | 15.29 | 15.59 | 14.99 | 15.54 | 107,975 | +0.18(+1.19%) |
Oct 10, 2022 | 15.63 | 15.82 | 15.35 | 15.36 | 83,510 | -0.20(-1.29%) |
Oct 07, 2022 | 15.60 | 15.86 | 15.40 | 15.56 | 77,981 | -0.06(-0.41%) |
Oct 06, 2022 | 15.81 | 15.96 | 15.62 | 15.62 | 76,807 | -0.36(-2.28%) |
Oct 05, 2022 | 15.80 | 16.15 | 15.58 | 15.99 | 187,641 | +0.26(+1.68%) |
Oct 04, 2022 | 15.68 | 15.92 | 15.62 | 15.72 | 141,763 | +0.25(+1.59%) |
Oct 03, 2022 | 15.33 | 15.69 | 15.13 | 15.48 | 216,854 | +0.52(+3.47%) |
Sep 30, 2022 | 15.04 | 15.30 | 14.80 | 14.96 | 505,280 | -0.06(-0.43%) |
Sep 29, 2022 | 15.24 | 15.24 | 14.77 | 15.02 | 187,173 | -0.42(-2.72%) |
Sep 28, 2022 | 14.89 | 15.51 | 14.89 | 15.44 | 154,510 | +0.74(+5.02%) |
Sep 27, 2022 | 14.66 | 15.26 | 14.58 | 14.70 | 690,937 | +0.19(+1.32%) |
Sep 26, 2022 | 14.99 | 15.08 | 14.50 | 14.51 | 289,426 | -0.70(-4.61%) |
Sep 23, 2022 | 15.96 | 16.02 | 15.15 | 15.21 | 306,529 | -1.19(-7.28%) |
Sep 22, 2022 | 16.78 | 16.97 | 16.36 | 16.41 | 156,535 | -0.29(-1.75%) |
Sep 21, 2022 | 17.04 | 17.14 | 16.69 | 16.70 | 240,952 | -0.16(-0.92%) |
Sep 20, 2022 | 16.32 | 16.91 | 16.17 | 16.85 | 104,800 | +0.16(+0.93%) |
Sep 19, 2022 | 16.11 | 16.74 | 16.07 | 16.70 | 88,271 | +0.22(+1.33%) |
Sep 16, 2022 | 16.44 | 16.86 | 16.17 | 16.48 | 530,069 | -0.26(-1.53%) |
Sep 15, 2022 | 16.90 | 17.09 | 16.64 | 16.74 | 130,880 | -0.25(-1.45%) |
Sep 14, 2022 | 16.67 | 17.08 | 16.67 | 16.98 | 97,880 | +0.35(+2.08%) |
Sep 13, 2022 | 16.83 | 16.92 | 16.54 | 16.64 | 134,050 | -0.37(-2.20%) |
Sep 12, 2022 | 16.79 | 17.08 | 16.77 | 17.01 | 101,884 | +0.37(+2.25%) |
Sep 09, 2022 | 16.29 | 16.70 | 15.95 | 16.64 | 143,409 | +0.52(+3.22%) |
Sep 08, 2022 | 16.29 | 16.29 | 15.92 | 16.12 | 239,704 | -0.21(-1.28%) |
Sep 07, 2022 | 16.01 | 16.35 | 15.72 | 16.33 | 116,467 | +0.25(+1.53%) |
Sep 06, 2022 | 16.28 | 16.59 | 15.95 | 16.08 | 92,758 | -0.28(-1.73%) |
Sep 02, 2022 | 16.20 | 16.51 | 15.83 | 16.36 | 101,824 | +0.38(+2.40%) |
Sep 01, 2022 | 16.01 | 16.10 | 15.72 | 15.98 | 232,962 | -0.21(-1.29%) |
Aug 31, 2022 | 16.23 | 16.48 | 16.03 | 16.19 | 254,584 | -0.20(-1.22%) |
Aug 30, 2022 | 16.64 | 16.75 | 16.19 | 16.39 | 164,504 | -0.37(-2.23%) |
Aug 29, 2022 | 16.59 | 16.92 | 16.55 | 16.76 | 164,219 | +0.02(+0.11%) |
Aug 26, 2022 | 17.14 | 17.45 | 16.70 | 16.75 | 100,001 | -0.59(-3.42%) |
Aug 25, 2022 | 16.69 | 17.41 | 16.69 | 17.34 | 186,248 | +0.56(+3.31%) |
Aug 24, 2022 | 16.72 | 16.86 | 16.59 | 16.78 | 102,017 | +0.21(+1.26%) |
Aug 23, 2022 | 16.26 | 16.60 | 16.24 | 16.57 | 94,071 | +0.42(+2.60%) |
Aug 22, 2022 | 16.27 | 16.33 | 16.04 | 16.15 | 359,941 | -0.12(-0.73%) |
Aug 19, 2022 | 16.00 | 16.40 | 16.00 | 16.27 | 164,232 | +0.10(+0.62%) |
Aug 18, 2022 | 15.77 | 16.28 | 15.75 | 16.17 | 180,055 | +0.39(+2.48%) |
Aug 17, 2022 | 15.66 | 15.96 | 15.56 | 15.78 | 308,955 | +0.12(+0.76%) |
Aug 16, 2022 | 15.72 | 15.82 | 15.41 | 15.66 | 219,718 | -0.09(-0.58%) |
Aug 15, 2022 | 15.50 | 15.75 | 15.31 | 15.75 | 100,202 | +0.21(+1.35%) |
Aug 12, 2022 | 15.96 | 16.01 | 15.51 | 15.54 | 276,143 | -0.39(-2.46%) |
Aug 11, 2022 | 15.83 | 16.12 | 15.72 | 15.93 | 118,635 | +0.32(+2.04%) |
Aug 10, 2022 | 15.79 | 15.91 | 15.61 | 15.61 | 215,393 | -0.03(-0.17%) |
Aug 09, 2022 | 16.09 | 16.11 | 15.61 | 15.64 | 51,969 | -0.25(-1.55%) |
Aug 08, 2022 | 15.93 | 15.97 | 15.48 | 15.89 | 73,609 | +0.47(+3.08%) |
Aug 05, 2022 | 15.26 | 15.75 | 15.26 | 15.41 | 81,407 | -0.01(-0.06%) |
Aug 04, 2022 | 15.98 | 15.98 | 15.31 | 15.42 | 130,152 | -0.58(-3.64%) |
Aug 03, 2022 | 15.82 | 16.10 | 15.70 | 16.01 | 137,131 | +0.12(+0.75%) |
Aug 02, 2022 | 15.51 | 16.01 | 15.47 | 15.89 | 117,365 | +0.16(+1.04%) |