Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.38 | 16.47 | 16.36 | 16.46 | 3,970 | -0.13(-0.79%) |
Oct 28, 2022 | 16.49 | 16.59 | 16.47 | 16.59 | 6,872 | +0.06(+0.37%) |
Oct 27, 2022 | 16.66 | 16.66 | 16.52 | 16.52 | 1,127 | -0.12(-0.71%) |
Oct 26, 2022 | 16.62 | 16.73 | 16.62 | 16.64 | 6,767 | +0.16(+0.97%) |
Oct 25, 2022 | 16.34 | 16.48 | 16.34 | 16.48 | 1,167 | +0.17(+1.04%) |
Oct 24, 2022 | 16.30 | 16.34 | 16.30 | 16.31 | 2,596 | -0.15(-0.93%) |
Oct 21, 2022 | 16.32 | 16.47 | 16.32 | 16.47 | 1,270 | +0.28(+1.75%) |
Oct 20, 2022 | 16.39 | 16.39 | 16.18 | 16.18 | 1,340 | +0.03(+0.21%) |
Oct 19, 2022 | 16.16 | 16.16 | 16.10 | 16.15 | 911 | -0.14(-0.86%) |
Oct 18, 2022 | 16.38 | 16.38 | 16.23 | 16.29 | 4,327 | +0.01(+0.08%) |
Oct 17, 2022 | 16.26 | 16.29 | 16.26 | 16.27 | 728 | +0.36(+2.29%) |
Oct 14, 2022 | 16.13 | 16.13 | 15.80 | 15.91 | 225,233 | -0.24(-1.50%) |
Oct 13, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 3 | +0.27(+1.71%) |
Oct 12, 2022 | 15.91 | 15.91 | 15.88 | 15.88 | 1,071 | -0.04(-0.27%) |
Oct 11, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 12 | -0.16(-1.00%) |
Oct 10, 2022 | 16.12 | 16.13 | 16.08 | 16.08 | 19,034 | -0.07(-0.45%) |
Oct 07, 2022 | 16.21 | 16.21 | 16.15 | 16.15 | 1,703 | -0.18(-1.08%) |
Oct 06, 2022 | 16.42 | 16.43 | 16.32 | 16.33 | 10,378 | -0.28(-1.69%) |
Oct 05, 2022 | 16.59 | 16.61 | 16.59 | 16.61 | 296 | -0.13(-0.78%) |
Oct 04, 2022 | 16.79 | 16.79 | 16.74 | 16.74 | 2,990 | +0.47(+2.91%) |
Oct 03, 2022 | 16.22 | 16.27 | 16.22 | 16.27 | 9,746 | +0.42(+2.63%) |
Sep 30, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 534 | -0.07(-0.41%) |
Sep 29, 2022 | 15.92 | 15.92 | 15.83 | 15.92 | 3,620 | -0.28(-1.71%) |
Sep 28, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.29(+1.84%) |
Sep 27, 2022 | 15.99 | 15.99 | 15.86 | 15.90 | 2,597 | -0.06(-0.40%) |
Sep 26, 2022 | 15.96 | 15.98 | 15.96 | 15.97 | 773 | -0.27(-1.63%) |
Sep 23, 2022 | 16.37 | 16.37 | 16.19 | 16.23 | 12,063 | -0.52(-3.08%) |
Sep 22, 2022 | 16.80 | 16.80 | 16.72 | 16.75 | 2,519 | +0.06(+0.33%) |
Sep 21, 2022 | 16.78 | 16.87 | 16.69 | 16.69 | 6,572 | -0.27(-1.60%) |
Sep 20, 2022 | 16.98 | 17.02 | 16.90 | 16.96 | 1,073 | -0.21(-1.20%) |
Sep 19, 2022 | 17.12 | 17.17 | 17.12 | 17.17 | 1,727 | +0.04(+0.22%) |
Sep 16, 2022 | 17.19 | 17.19 | 17.13 | 17.13 | 3,198 | -0.09(-0.54%) |
Sep 15, 2022 | 17.20 | 17.23 | 17.12 | 17.23 | 7,342 | -0.11(-0.63%) |
Sep 14, 2022 | 17.34 | 17.39 | 17.34 | 17.34 | 1,351 | +0.11(+0.64%) |
Sep 13, 2022 | 17.38 | 17.38 | 17.23 | 17.23 | 415 | -0.53(-2.99%) |
Sep 12, 2022 | 17.71 | 17.81 | 17.71 | 17.76 | 9,269 | +0.18(+1.02%) |
Sep 09, 2022 | 17.45 | 17.58 | 17.42 | 17.58 | 2,019 | +0.40(+2.32%) |
Sep 08, 2022 | 17.15 | 17.18 | 17.11 | 17.18 | 2,315 | -0.01(-0.07%) |
Sep 07, 2022 | 17.05 | 17.19 | 17.05 | 17.19 | 346 | +0.13(+0.77%) |
Sep 06, 2022 | 17.08 | 17.08 | 17.05 | 17.06 | 1,213 | -0.06(-0.37%) |
Sep 02, 2022 | 17.31 | 17.31 | 17.12 | 17.12 | 725 | -0.13(-0.76%) |
Sep 01, 2022 | 17.22 | 17.25 | 17.13 | 17.25 | 1,232 | -0.16(-0.92%) |
Aug 31, 2022 | 17.44 | 17.44 | 17.41 | 17.41 | 250 | -0.11(-0.65%) |
Aug 30, 2022 | 17.70 | 17.70 | 17.51 | 17.53 | 1,701 | -0.18(-1.00%) |
Aug 29, 2022 | 17.66 | 17.78 | 17.66 | 17.70 | 867 | -0.02(-0.13%) |
Aug 26, 2022 | 17.83 | 17.83 | 17.73 | 17.73 | 182 | -0.36(-1.97%) |
Aug 25, 2022 | 17.98 | 18.08 | 17.98 | 18.08 | 2,238 | +0.21(+1.19%) |
Aug 24, 2022 | 17.89 | 17.90 | 17.87 | 17.87 | 1,050 | -0.06(-0.35%) |
Aug 23, 2022 | 17.95 | 17.95 | 17.93 | 17.93 | 296 | +0.05(+0.30%) |
Aug 22, 2022 | 17.88 | 17.91 | 17.85 | 17.88 | 9,375 | -0.18(-1.00%) |
Aug 19, 2022 | 18.08 | 18.11 | 18.06 | 18.06 | 3,356 | -0.21(-1.17%) |
Aug 18, 2022 | 18.29 | 18.29 | 18.24 | 18.27 | 1,819 | -0.09(-0.48%) |
Aug 17, 2022 | 18.30 | 18.43 | 18.30 | 18.36 | 1,284 | -0.12(-0.67%) |
Aug 16, 2022 | 18.45 | 18.49 | 18.45 | 18.49 | 236 | +0.07(+0.37%) |
Aug 15, 2022 | 18.35 | 18.42 | 18.35 | 18.42 | 2,720 | -0.16(-0.87%) |
Aug 12, 2022 | 18.44 | 18.58 | 18.42 | 18.58 | 3,887 | +0.13(+0.70%) |
Aug 11, 2022 | 18.53 | 18.53 | 18.45 | 18.45 | 1,207 | -0.03(-0.15%) |
Aug 10, 2022 | 18.40 | 18.52 | 18.40 | 18.48 | 7,890 | +0.31(+1.71%) |
Aug 09, 2022 | 18.22 | 18.22 | 18.16 | 18.17 | 271 | -0.03(-0.18%) |
Aug 08, 2022 | 18.28 | 18.28 | 18.18 | 18.20 | 5,158 | +0.10(+0.55%) |
Aug 05, 2022 | 18.05 | 18.10 | 18.05 | 18.10 | 5,175 | -0.02(-0.09%) |
Aug 04, 2022 | 18.05 | 18.17 | 18.05 | 18.12 | 8,243 | +0.01(+0.08%) |
Aug 03, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 44 | +0.10(+0.57%) |
Aug 02, 2022 | 18.15 | 18.15 | 18.00 | 18.00 | 258 | -0.20(-1.10%) |