Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.44 | 17.62 | 17.18 | 17.22 | 152,867 | -0.30(-1.71%) |
Oct 28, 2022 | 17.14 | 17.70 | 17.05 | 17.52 | 140,173 | +0.32(+1.84%) |
Oct 27, 2022 | 17.29 | 17.38 | 17.01 | 17.21 | 83,672 | +0.06(+0.35%) |
Oct 26, 2022 | 17.14 | 17.35 | 17.05 | 17.15 | 89,442 | +0.03(+0.20%) |
Oct 25, 2022 | 16.47 | 17.51 | 16.47 | 17.11 | 195,875 | +0.67(+4.06%) |
Oct 24, 2022 | 16.20 | 16.54 | 16.20 | 16.44 | 111,957 | +0.27(+1.64%) |
Oct 21, 2022 | 16.03 | 16.31 | 15.86 | 16.18 | 93,492 | +0.26(+1.61%) |
Oct 20, 2022 | 15.85 | 16.24 | 15.85 | 15.92 | 63,505 | +0.07(+0.43%) |
Oct 19, 2022 | 16.14 | 16.25 | 15.74 | 15.85 | 78,614 | -0.28(-1.75%) |
Oct 18, 2022 | 16.22 | 16.45 | 15.89 | 16.14 | 128,723 | +0.23(+1.45%) |
Oct 17, 2022 | 15.66 | 16.12 | 15.62 | 15.90 | 130,611 | +0.59(+3.86%) |
Oct 14, 2022 | 15.78 | 15.94 | 15.27 | 15.31 | 62,743 | -0.27(-1.71%) |
Oct 13, 2022 | 14.83 | 15.63 | 14.72 | 15.58 | 102,061 | +0.51(+3.41%) |
Oct 12, 2022 | 15.27 | 15.27 | 15.02 | 15.06 | 78,243 | -0.08(-0.51%) |
Oct 11, 2022 | 14.98 | 15.26 | 14.87 | 15.14 | 85,772 | +0.17(+1.14%) |
Oct 10, 2022 | 15.12 | 15.34 | 14.90 | 14.97 | 113,235 | -0.34(-2.24%) |
Oct 07, 2022 | 15.27 | 15.71 | 15.20 | 15.31 | 123,497 | +0.03(+0.17%) |
Oct 06, 2022 | 15.66 | 15.78 | 15.27 | 15.29 | 91,991 | -0.49(-3.10%) |
Oct 05, 2022 | 15.88 | 16.03 | 15.43 | 15.78 | 129,991 | -0.31(-1.92%) |
Oct 04, 2022 | 16.13 | 16.73 | 15.89 | 16.08 | 196,509 | -0.04(-0.27%) |
Oct 03, 2022 | 16.07 | 16.35 | 15.84 | 16.13 | 119,992 | +0.07(+0.43%) |
Sep 30, 2022 | 16.02 | 16.16 | 15.84 | 16.06 | 115,465 | +0.18(+1.13%) |
Sep 29, 2022 | 16.55 | 16.61 | 15.72 | 15.88 | 130,894 | -0.67(-4.04%) |
Sep 28, 2022 | 16.15 | 16.74 | 15.96 | 16.55 | 128,090 | +0.59(+3.71%) |
Sep 27, 2022 | 16.26 | 16.44 | 15.96 | 15.96 | 165,470 | -0.29(-1.79%) |
Sep 26, 2022 | 16.48 | 16.68 | 16.03 | 16.25 | 205,887 | -0.39(-2.32%) |
Sep 23, 2022 | 16.63 | 16.79 | 16.44 | 16.63 | 158,594 | -0.11(-0.66%) |
Sep 22, 2022 | 17.02 | 17.02 | 16.67 | 16.74 | 153,778 | -0.24(-1.41%) |
Sep 21, 2022 | 17.15 | 17.27 | 16.93 | 16.98 | 114,672 | -0.09(-0.50%) |
Sep 20, 2022 | 17.39 | 17.39 | 17.07 | 17.07 | 120,396 | -0.45(-2.59%) |
Sep 19, 2022 | 17.40 | 17.57 | 17.33 | 17.52 | 79,815 | +0.03(+0.15%) |
Sep 16, 2022 | 16.87 | 17.53 | 16.80 | 17.50 | 337,543 | +0.55(+3.24%) |
Sep 15, 2022 | 16.68 | 17.20 | 16.68 | 16.95 | 135,839 | +0.14(+0.82%) |
Sep 14, 2022 | 16.93 | 17.04 | 16.68 | 16.81 | 167,449 | -0.05(-0.30%) |
Sep 13, 2022 | 17.58 | 17.71 | 16.74 | 16.86 | 213,821 | -0.93(-5.20%) |
Sep 12, 2022 | 17.58 | 17.90 | 17.48 | 17.79 | 134,379 | +0.36(+2.06%) |
Sep 09, 2022 | 17.49 | 17.50 | 17.24 | 17.43 | 132,217 | +0.08(+0.44%) |
Sep 08, 2022 | 17.54 | 17.63 | 17.14 | 17.35 | 177,471 | -0.24(-1.34%) |
Sep 07, 2022 | 17.33 | 17.68 | 17.29 | 17.59 | 138,225 | +0.27(+1.55%) |
Sep 06, 2022 | 17.65 | 17.76 | 16.97 | 17.32 | 179,263 | -0.23(-1.29%) |
Sep 02, 2022 | 17.53 | 17.85 | 17.41 | 17.55 | 106,260 | +0.09(+0.53%) |
Sep 01, 2022 | 17.76 | 17.88 | 17.32 | 17.45 | 217,039 | -0.30(-1.71%) |
Aug 31, 2022 | 17.87 | 18.05 | 17.76 | 17.76 | 118,955 | -0.07(-0.38%) |
Aug 30, 2022 | 18.02 | 18.06 | 17.80 | 17.82 | 96,625 | -0.21(-1.17%) |
Aug 29, 2022 | 17.99 | 18.20 | 17.92 | 18.03 | 95,471 | -0.03(-0.19%) |
Aug 26, 2022 | 18.53 | 18.56 | 18.03 | 18.07 | 89,243 | -0.44(-2.36%) |
Aug 25, 2022 | 18.15 | 18.53 | 18.08 | 18.50 | 111,110 | +0.46(+2.56%) |
Aug 24, 2022 | 18.34 | 18.50 | 18.04 | 18.04 | 161,488 | -0.23(-1.24%) |
Aug 23, 2022 | 18.64 | 18.64 | 18.11 | 18.27 | 143,877 | -0.28(-1.50%) |
Aug 22, 2022 | 18.40 | 18.55 | 18.30 | 18.55 | 244,248 | +0.05(+0.27%) |
Aug 19, 2022 | 18.45 | 18.59 | 18.27 | 18.50 | 130,277 | +0.04(+0.23%) |
Aug 18, 2022 | 18.59 | 18.66 | 18.45 | 18.45 | 108,197 | -0.05(-0.27%) |
Aug 17, 2022 | 18.34 | 18.54 | 18.11 | 18.50 | 231,770 | +0.19(+1.06%) |
Aug 16, 2022 | 18.87 | 19.08 | 18.12 | 18.31 | 320,437 | -0.48(-2.55%) |
Aug 15, 2022 | 18.95 | 19.03 | 18.70 | 18.79 | 186,766 | -0.19(-0.98%) |
Aug 12, 2022 | 18.76 | 19.40 | 18.76 | 18.98 | 260,503 | +0.40(+2.13%) |
Aug 11, 2022 | 18.46 | 18.84 | 18.38 | 18.58 | 205,636 | +0.29(+1.56%) |
Aug 10, 2022 | 18.38 | 18.41 | 18.08 | 18.29 | 218,990 | +0.22(+1.21%) |
Aug 09, 2022 | 18.20 | 18.40 | 17.87 | 18.08 | 93,876 | -0.09(-0.51%) |
Aug 08, 2022 | 18.22 | 18.41 | 17.97 | 18.17 | 129,220 | +0.09(+0.51%) |
Aug 05, 2022 | 17.92 | 18.17 | 17.88 | 18.08 | 83,327 | +0.05(+0.28%) |
Aug 04, 2022 | 17.94 | 18.11 | 17.88 | 18.02 | 85,802 | +0.04(+0.23%) |
Aug 03, 2022 | 18.27 | 18.28 | 17.83 | 17.98 | 176,122 | -0.08(-0.47%) |
Aug 02, 2022 | 18.11 | 18.50 | 17.90 | 18.07 | 144,977 | -0.04(-0.23%) |