Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.45 | 16.76 | 16.28 | 16.47 | 87,067 | +0.08(+0.51%) |
Oct 28, 2022 | 16.54 | 16.59 | 16.32 | 16.39 | 57,496 | -0.09(-0.56%) |
Oct 27, 2022 | 16.87 | 16.87 | 16.48 | 16.48 | 53,900 | +0.02(+0.10%) |
Oct 26, 2022 | 16.34 | 16.63 | 16.32 | 16.46 | 46,623 | +0.08(+0.52%) |
Oct 25, 2022 | 16.24 | 16.44 | 16.11 | 16.38 | 79,220 | +0.20(+1.25%) |
Oct 24, 2022 | 16.04 | 16.25 | 15.90 | 16.17 | 85,703 | -0.01(-0.05%) |
Oct 21, 2022 | 16.04 | 16.33 | 16.04 | 16.18 | 44,258 | +0.24(+1.48%) |
Oct 20, 2022 | 16.04 | 16.30 | 15.88 | 15.95 | 42,598 | -0.11(-0.68%) |
Oct 19, 2022 | 16.04 | 16.21 | 15.99 | 16.06 | 55,977 | -0.18(-1.09%) |
Oct 18, 2022 | 16.22 | 16.35 | 15.99 | 16.23 | 101,533 | +0.02(+0.14%) |
Oct 17, 2022 | 16.06 | 16.27 | 16.01 | 16.21 | 25,730 | +0.15(+0.96%) |
Oct 14, 2022 | 16.12 | 16.36 | 15.78 | 16.06 | 19,085 | +0.03(+0.16%) |
Oct 13, 2022 | 16.00 | 16.19 | 15.87 | 16.03 | 54,873 | +0.03(+0.16%) |
Oct 12, 2022 | 16.03 | 16.20 | 15.87 | 16.01 | 26,368 | -0.03(-0.16%) |
Oct 11, 2022 | 15.89 | 16.33 | 15.79 | 16.03 | 36,816 | +0.15(+0.96%) |
Oct 10, 2022 | 16.41 | 16.41 | 15.88 | 15.88 | 46,643 | -0.37(-2.28%) |
Oct 07, 2022 | 16.36 | 16.58 | 16.12 | 16.25 | 29,036 | -0.17(-1.03%) |
Oct 06, 2022 | 16.47 | 16.62 | 16.33 | 16.42 | 24,351 | -0.05(-0.31%) |
Oct 05, 2022 | 16.35 | 16.60 | 16.29 | 16.47 | 28,637 | -0.19(-1.11%) |
Oct 04, 2022 | 16.48 | 16.66 | 16.36 | 16.66 | 39,322 | +0.46(+2.81%) |
Oct 03, 2022 | 15.79 | 16.22 | 15.79 | 16.20 | 18,432 | +0.43(+2.73%) |
Sep 30, 2022 | 15.74 | 16.00 | 15.61 | 15.77 | 24,716 | +0.03(+0.21%) |
Sep 29, 2022 | 15.74 | 15.94 | 15.48 | 15.74 | 47,547 | +0.05(+0.32%) |
Sep 28, 2022 | 15.47 | 15.83 | 15.47 | 15.68 | 69,546 | +0.23(+1.47%) |
Sep 27, 2022 | 15.84 | 15.88 | 15.46 | 15.46 | 66,783 | -0.09(-0.60%) |
Sep 26, 2022 | 16.38 | 16.57 | 15.50 | 15.55 | 117,243 | -1.02(-6.16%) |
Sep 23, 2022 | 16.88 | 17.17 | 16.54 | 16.57 | 87,819 | -0.62(-3.63%) |
Sep 22, 2022 | 17.46 | 17.56 | 17.13 | 17.20 | 33,937 | -0.13(-0.73%) |
Sep 21, 2022 | 17.80 | 17.80 | 17.30 | 17.32 | 25,118 | -0.40(-2.24%) |
Sep 20, 2022 | 17.68 | 17.78 | 17.52 | 17.72 | 18,412 | +0.03(+0.19%) |
Sep 19, 2022 | 16.87 | 17.74 | 16.87 | 17.68 | 83,832 | +0.62(+3.61%) |
Sep 16, 2022 | 17.47 | 17.58 | 17.01 | 17.07 | 107,677 | -0.49(-2.79%) |
Sep 15, 2022 | 17.48 | 17.63 | 17.39 | 17.56 | 22,199 | +0.07(+0.39%) |
Sep 14, 2022 | 17.34 | 17.62 | 17.34 | 17.49 | 27,954 | +0.19(+1.07%) |
Sep 13, 2022 | 16.93 | 17.44 | 16.88 | 17.30 | 57,577 | +0.24(+1.43%) |
Sep 12, 2022 | 16.93 | 17.18 | 16.87 | 17.06 | 59,435 | +0.13(+0.75%) |
Sep 09, 2022 | 17.09 | 17.27 | 16.92 | 16.93 | 46,509 | +0.02(+0.10%) |
Sep 08, 2022 | 17.03 | 17.24 | 16.87 | 16.92 | 41,265 | -0.08(-0.50%) |
Sep 07, 2022 | 16.96 | 17.12 | 16.93 | 17.00 | 29,073 | -0.03(-0.20%) |
Sep 06, 2022 | 17.21 | 17.22 | 16.96 | 17.03 | 23,100 | -0.18(-1.03%) |
Sep 02, 2022 | 17.55 | 17.75 | 17.14 | 17.21 | 35,357 | -0.01(-0.05%) |
Sep 01, 2022 | 17.46 | 17.51 | 17.14 | 17.22 | 30,868 | -0.41(-2.34%) |
Aug 31, 2022 | 17.73 | 17.90 | 17.57 | 17.63 | 23,725 | -0.19(-1.09%) |
Aug 30, 2022 | 18.30 | 18.30 | 17.76 | 17.83 | 25,336 | -0.40(-2.18%) |
Aug 29, 2022 | 18.12 | 18.38 | 18.06 | 18.22 | 25,837 | -0.03(-0.14%) |
Aug 26, 2022 | 18.40 | 18.40 | 18.14 | 18.25 | 15,832 | -0.08(-0.46%) |
Aug 25, 2022 | 18.11 | 18.48 | 18.11 | 18.33 | 40,604 | +0.28(+1.54%) |
Aug 24, 2022 | 17.80 | 18.51 | 17.80 | 18.06 | 70,010 | +0.27(+1.52%) |
Aug 23, 2022 | 17.60 | 18.01 | 17.60 | 17.79 | 30,467 | +0.26(+1.49%) |
Aug 22, 2022 | 17.86 | 17.86 | 17.49 | 17.52 | 45,371 | -0.39(-2.17%) |
Aug 19, 2022 | 18.16 | 18.16 | 17.72 | 17.91 | 41,634 | -0.27(-1.48%) |
Aug 18, 2022 | 18.28 | 18.35 | 18.08 | 18.18 | 15,838 | +0.03(+0.14%) |
Aug 17, 2022 | 17.97 | 18.34 | 17.97 | 18.16 | 14,623 | +0.13(+0.70%) |
Aug 16, 2022 | 18.18 | 18.41 | 18.01 | 18.03 | 26,959 | -0.08(-0.42%) |
Aug 15, 2022 | 17.84 | 18.19 | 17.72 | 18.11 | 48,768 | +0.27(+1.51%) |
Aug 12, 2022 | 17.84 | 17.92 | 17.67 | 17.84 | 16,518 | +0.03(+0.19%) |
Aug 11, 2022 | 17.59 | 18.06 | 17.59 | 17.80 | 39,753 | +0.23(+1.30%) |
Aug 10, 2022 | 17.96 | 17.96 | 17.51 | 17.57 | 45,672 | -0.14(-0.81%) |
Aug 09, 2022 | 17.70 | 18.17 | 17.24 | 17.72 | 61,196 | +0.67(+3.91%) |
Aug 08, 2022 | 16.85 | 17.21 | 16.85 | 17.05 | 41,634 | +0.14(+0.80%) |
Aug 05, 2022 | 16.72 | 17.01 | 16.72 | 16.92 | 17,800 | -0.02(-0.10%) |
Aug 04, 2022 | 17.62 | 17.62 | 16.92 | 16.93 | 52,288 | -0.79(-4.47%) |
Aug 03, 2022 | 17.93 | 18.02 | 17.57 | 17.73 | 53,990 | -0.28(-1.55%) |
Aug 02, 2022 | 18.07 | 18.22 | 17.72 | 18.00 | 106,746 | -0.49(-2.62%) |