Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.79 | 18.03 | 17.75 | 17.85 | 9,439 | -0.09(-0.48%) |
Oct 28, 2022 | 17.78 | 17.94 | 17.78 | 17.93 | 11,569 | +0.15(+0.86%) |
Oct 27, 2022 | 18.13 | 18.43 | 17.78 | 17.78 | 10,526 | +0.01(+0.05%) |
Oct 26, 2022 | 17.56 | 18.05 | 17.55 | 17.77 | 15,230 | +0.14(+0.82%) |
Oct 25, 2022 | 17.66 | 17.90 | 17.52 | 17.63 | 15,117 | -0.19(-1.08%) |
Oct 24, 2022 | 17.83 | 17.92 | 17.34 | 17.82 | 76,640 | +0.16(+0.92%) |
Oct 21, 2022 | 17.53 | 18.07 | 17.53 | 17.66 | 23,129 | +0.00(+0.00%) |
Oct 20, 2022 | 17.27 | 18.22 | 17.13 | 17.66 | 28,618 | +0.53(+3.08%) |
Oct 19, 2022 | 17.34 | 18.12 | 17.03 | 17.13 | 37,817 | -0.36(-2.08%) |
Oct 18, 2022 | 17.44 | 18.08 | 17.29 | 17.49 | 18,589 | +0.17(+1.00%) |
Oct 17, 2022 | 17.46 | 17.78 | 17.06 | 17.32 | 27,790 | +0.05(+0.28%) |
Oct 14, 2022 | 17.19 | 17.42 | 16.93 | 17.27 | 16,580 | +0.05(+0.28%) |
Oct 13, 2022 | 16.84 | 17.25 | 16.84 | 17.22 | 17,046 | +0.22(+1.30%) |
Oct 12, 2022 | 16.84 | 17.09 | 16.78 | 17.00 | 33,399 | +0.07(+0.40%) |
Oct 11, 2022 | 16.84 | 17.13 | 16.81 | 16.94 | 17,499 | -0.05(-0.28%) |
Oct 10, 2022 | 17.03 | 17.08 | 16.79 | 16.98 | 11,135 | +0.00(+0.00%) |
Oct 07, 2022 | 17.13 | 17.31 | 16.84 | 16.98 | 17,592 | -0.38(-2.21%) |
Oct 06, 2022 | 17.10 | 17.63 | 16.98 | 17.37 | 22,605 | -0.02(-0.11%) |
Oct 05, 2022 | 17.30 | 17.98 | 17.30 | 17.39 | 8,245 | -0.13(-0.77%) |
Oct 04, 2022 | 17.35 | 18.14 | 17.09 | 17.52 | 8,309 | +0.33(+1.90%) |
Oct 03, 2022 | 17.06 | 17.41 | 16.97 | 17.19 | 14,084 | +0.20(+1.19%) |
Sep 30, 2022 | 16.91 | 17.14 | 16.88 | 16.99 | 22,949 | -0.05(-0.28%) |
Sep 29, 2022 | 16.79 | 17.05 | 16.77 | 17.04 | 12,409 | +0.25(+1.49%) |
Sep 28, 2022 | 16.89 | 17.12 | 16.79 | 16.79 | 6,805 | -0.19(-1.13%) |
Sep 27, 2022 | 17.27 | 17.27 | 16.84 | 16.98 | 8,504 | -0.16(-0.95%) |
Sep 26, 2022 | 17.37 | 17.44 | 16.69 | 17.15 | 128,347 | -0.20(-1.16%) |
Sep 23, 2022 | 17.17 | 17.42 | 17.14 | 17.35 | 25,056 | -0.02(-0.11%) |
Sep 22, 2022 | 17.30 | 17.52 | 17.27 | 17.37 | 11,453 | -0.04(-0.22%) |
Sep 21, 2022 | 17.46 | 17.55 | 17.29 | 17.41 | 13,651 | -0.15(-0.87%) |
Sep 20, 2022 | 17.57 | 17.63 | 17.27 | 17.56 | 18,932 | +0.00(+0.00%) |
Sep 19, 2022 | 17.29 | 17.71 | 17.13 | 17.56 | 13,063 | +0.12(+0.66%) |
Sep 16, 2022 | 17.44 | 17.81 | 17.27 | 17.44 | 40,042 | -0.26(-1.46%) |
Sep 15, 2022 | 17.58 | 17.72 | 17.17 | 17.70 | 4,732 | +0.19(+1.10%) |
Sep 14, 2022 | 17.46 | 17.61 | 17.08 | 17.51 | 19,225 | +0.00(+0.00%) |
Sep 13, 2022 | 17.38 | 17.74 | 16.81 | 17.51 | 24,367 | -0.05(-0.27%) |
Sep 12, 2022 | 18.30 | 18.30 | 17.27 | 17.56 | 16,316 | -0.04(-0.22%) |
Sep 09, 2022 | 17.04 | 18.08 | 17.04 | 17.60 | 6,967 | +0.43(+2.52%) |
Sep 08, 2022 | 16.92 | 17.17 | 16.89 | 17.17 | 13,241 | +0.21(+1.25%) |
Sep 07, 2022 | 17.08 | 17.26 | 16.78 | 16.95 | 5,843 | -0.17(-1.01%) |
Sep 06, 2022 | 17.08 | 17.17 | 16.32 | 17.13 | 18,559 | +0.06(+0.34%) |
Sep 02, 2022 | 16.99 | 17.27 | 16.52 | 17.07 | 17,413 | -0.01(-0.06%) |
Sep 01, 2022 | 16.99 | 17.21 | 16.38 | 17.08 | 45,215 | +0.00(+0.00%) |
Aug 31, 2022 | 17.18 | 17.25 | 15.68 | 17.08 | 35,027 | +0.04(+0.23%) |
Aug 30, 2022 | 17.07 | 17.19 | 16.83 | 17.04 | 26,426 | +0.00(+0.00%) |
Aug 29, 2022 | 17.00 | 17.04 | 16.97 | 17.04 | 10,775 | -0.01(-0.06%) |
Aug 26, 2022 | 17.18 | 17.27 | 16.90 | 17.05 | 18,011 | -0.11(-0.62%) |
Aug 25, 2022 | 16.84 | 17.21 | 16.84 | 17.16 | 10,860 | +0.06(+0.34%) |
Aug 24, 2022 | 17.16 | 17.16 | 16.92 | 17.10 | 7,455 | -0.03(-0.17%) |
Aug 23, 2022 | 17.14 | 17.31 | 16.81 | 17.13 | 24,648 | +0.72(+4.39%) |
Aug 22, 2022 | 16.93 | 17.15 | 16.36 | 16.41 | 20,222 | -0.60(-3.55%) |
Aug 19, 2022 | 17.27 | 17.46 | 16.78 | 17.01 | 46,738 | -0.31(-1.77%) |
Aug 18, 2022 | 17.32 | 17.74 | 17.17 | 17.32 | 26,999 | -0.05(-0.28%) |
Aug 17, 2022 | 17.00 | 17.83 | 16.96 | 17.37 | 24,653 | +0.23(+1.34%) |
Aug 16, 2022 | 16.70 | 17.35 | 16.70 | 17.14 | 17,929 | +0.25(+1.48%) |
Aug 15, 2022 | 16.83 | 16.90 | 16.59 | 16.89 | 14,537 | +0.00(+0.00%) |
Aug 12, 2022 | 16.73 | 17.25 | 16.49 | 16.89 | 12,233 | +0.24(+1.44%) |
Aug 11, 2022 | 17.06 | 17.06 | 16.31 | 16.65 | 15,718 | +0.34(+2.06%) |
Aug 10, 2022 | 16.13 | 16.39 | 15.94 | 16.31 | 16,084 | +0.33(+2.04%) |
Aug 09, 2022 | 16.02 | 16.10 | 15.92 | 15.99 | 6,239 | +0.01(+0.06%) |
Aug 08, 2022 | 15.96 | 16.04 | 15.93 | 15.98 | 14,018 | +0.03(+0.18%) |
Aug 05, 2022 | 15.94 | 15.98 | 15.64 | 15.95 | 15,744 | +0.19(+1.22%) |
Aug 04, 2022 | 15.86 | 16.15 | 15.72 | 15.76 | 15,590 | -0.12(-0.79%) |
Aug 03, 2022 | 15.81 | 15.98 | 15.68 | 15.88 | 9,967 | +0.12(+0.79%) |
Aug 02, 2022 | 15.60 | 15.87 | 15.60 | 15.76 | 15,374 | -0.01(-0.06%) |