Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.17 | 16.40 | 16.00 | 16.40 | 11,793 | +0.23(+1.45%) |
Oct 28, 2022 | 16.00 | 16.17 | 15.95 | 16.16 | 10,377 | +0.12(+0.76%) |
Oct 27, 2022 | 16.05 | 16.25 | 15.93 | 16.04 | 17,065 | +0.04(+0.22%) |
Oct 26, 2022 | 16.18 | 16.18 | 15.83 | 16.01 | 3,791 | -0.12(-0.73%) |
Oct 25, 2022 | 15.87 | 16.13 | 15.87 | 16.12 | 11,971 | +0.39(+2.49%) |
Oct 24, 2022 | 15.70 | 16.19 | 15.47 | 15.73 | 20,731 | -0.07(-0.45%) |
Oct 21, 2022 | 15.62 | 15.88 | 15.50 | 15.80 | 24,889 | +0.16(+1.00%) |
Oct 20, 2022 | 15.59 | 15.69 | 15.59 | 15.65 | 12,521 | +0.05(+0.35%) |
Oct 19, 2022 | 15.64 | 15.90 | 15.50 | 15.59 | 21,921 | -0.11(-0.67%) |
Oct 18, 2022 | 15.93 | 15.93 | 15.47 | 15.70 | 20,216 | +0.06(+0.38%) |
Oct 17, 2022 | 15.68 | 15.90 | 15.41 | 15.64 | 26,655 | -0.04(-0.25%) |
Oct 14, 2022 | 15.67 | 15.74 | 15.33 | 15.68 | 12,390 | -0.27(-1.72%) |
Oct 13, 2022 | 15.28 | 15.95 | 15.08 | 15.95 | 25,154 | +0.52(+3.40%) |
Oct 12, 2022 | 15.43 | 15.54 | 15.15 | 15.43 | 23,465 | +0.07(+0.43%) |
Oct 11, 2022 | 15.27 | 15.47 | 15.12 | 15.36 | 19,197 | -0.11(-0.68%) |
Oct 10, 2022 | 15.59 | 15.66 | 15.40 | 15.47 | 19,740 | -0.18(-1.15%) |
Oct 07, 2022 | 15.73 | 15.73 | 15.50 | 15.65 | 58,532 | -0.05(-0.32%) |
Oct 06, 2022 | 15.90 | 15.90 | 15.64 | 15.70 | 12,150 | -0.14(-0.91%) |
Oct 05, 2022 | 16.00 | 16.11 | 15.72 | 15.84 | 18,242 | -0.13(-0.78%) |
Oct 04, 2022 | 16.30 | 16.30 | 15.97 | 15.97 | 19,516 | -0.25(-1.55%) |
Oct 03, 2022 | 16.43 | 16.43 | 15.76 | 16.22 | 29,355 | -0.23(-1.38%) |
Sep 30, 2022 | 15.75 | 16.45 | 15.66 | 16.45 | 59,813 | +0.67(+4.22%) |
Sep 29, 2022 | 15.59 | 15.80 | 15.39 | 15.78 | 38,816 | +0.04(+0.22%) |
Sep 28, 2022 | 15.56 | 15.83 | 15.54 | 15.74 | 9,812 | +0.08(+0.52%) |
Sep 27, 2022 | 15.82 | 16.06 | 15.53 | 15.66 | 27,808 | -0.05(-0.30%) |
Sep 26, 2022 | 16.49 | 16.49 | 15.25 | 15.71 | 57,955 | -0.85(-5.15%) |
Sep 23, 2022 | 16.97 | 16.97 | 16.25 | 16.56 | 52,978 | -0.55(-3.20%) |
Sep 22, 2022 | 17.19 | 17.19 | 16.84 | 17.11 | 28,228 | -0.09(-0.55%) |
Sep 21, 2022 | 17.37 | 17.39 | 17.17 | 17.21 | 28,530 | -0.18(-1.04%) |
Sep 20, 2022 | 17.39 | 17.46 | 17.21 | 17.39 | 17,597 | +0.00(+0.00%) |
Sep 19, 2022 | 17.17 | 17.40 | 17.17 | 17.39 | 12,320 | +0.14(+0.79%) |
Sep 16, 2022 | 17.19 | 17.32 | 17.17 | 17.25 | 31,098 | -0.06(-0.34%) |
Sep 15, 2022 | 17.37 | 17.37 | 17.17 | 17.31 | 24,783 | -0.03(-0.18%) |
Sep 14, 2022 | 17.26 | 17.57 | 17.23 | 17.34 | 16,611 | +0.01(+0.05%) |
Sep 13, 2022 | 17.34 | 17.42 | 17.19 | 17.33 | 12,060 | -0.01(-0.04%) |
Sep 12, 2022 | 17.56 | 17.60 | 17.19 | 17.34 | 28,776 | -0.24(-1.38%) |
Sep 09, 2022 | 17.53 | 17.62 | 17.40 | 17.58 | 13,022 | +0.19(+1.08%) |
Sep 08, 2022 | 17.24 | 17.62 | 17.24 | 17.39 | 8,245 | -0.02(-0.13%) |
Sep 07, 2022 | 17.35 | 17.63 | 17.19 | 17.42 | 11,537 | +0.08(+0.45%) |
Sep 06, 2022 | 17.68 | 17.70 | 17.21 | 17.34 | 28,848 | -0.32(-1.82%) |
Sep 02, 2022 | 17.44 | 17.78 | 17.38 | 17.66 | 20,973 | +0.37(+2.13%) |
Sep 01, 2022 | 17.39 | 17.56 | 17.23 | 17.29 | 15,947 | -0.19(-1.07%) |
Aug 31, 2022 | 17.43 | 17.63 | 17.39 | 17.48 | 23,080 | -0.00(-0.02%) |
Aug 30, 2022 | 17.46 | 17.63 | 17.42 | 17.48 | 10,358 | -0.02(-0.11%) |
Aug 29, 2022 | 17.58 | 17.62 | 17.42 | 17.50 | 8,550 | -0.13(-0.71%) |
Aug 26, 2022 | 17.82 | 17.82 | 17.58 | 17.63 | 15,110 | -0.13(-0.75%) |
Aug 25, 2022 | 17.59 | 17.76 | 17.59 | 17.76 | 7,605 | +0.22(+1.25%) |
Aug 24, 2022 | 17.69 | 17.89 | 17.54 | 17.54 | 15,779 | -0.07(-0.40%) |
Aug 23, 2022 | 17.91 | 17.91 | 17.44 | 17.61 | 41,336 | -0.39(-2.17%) |
Aug 22, 2022 | 18.01 | 18.09 | 17.86 | 18.00 | 54,481 | -0.09(-0.48%) |
Aug 19, 2022 | 18.17 | 18.22 | 17.99 | 18.09 | 19,504 | -0.05(-0.30%) |
Aug 18, 2022 | 18.20 | 18.29 | 18.07 | 18.14 | 23,438 | -0.06(-0.34%) |
Aug 17, 2022 | 18.30 | 18.30 | 18.09 | 18.21 | 28,576 | -0.08(-0.43%) |
Aug 16, 2022 | 18.23 | 18.42 | 18.20 | 18.29 | 29,433 | -0.09(-0.47%) |
Aug 15, 2022 | 18.37 | 18.50 | 18.07 | 18.37 | 61,229 | +0.02(+0.09%) |
Aug 12, 2022 | 18.30 | 18.46 | 17.78 | 18.36 | 69,720 | +0.05(+0.29%) |
Aug 11, 2022 | 18.26 | 18.41 | 18.17 | 18.30 | 47,485 | +0.00(+0.00%) |
Aug 10, 2022 | 18.11 | 18.41 | 17.17 | 18.30 | 108,529 | -0.10(-0.54%) |
Aug 09, 2022 | 18.17 | 18.40 | 18.15 | 18.40 | 16,445 | +0.10(+0.54%) |
Aug 08, 2022 | 18.39 | 18.41 | 18.16 | 18.30 | 40,021 | -0.03(-0.17%) |
Aug 05, 2022 | 18.20 | 18.40 | 18.20 | 18.33 | 11,911 | -0.01(-0.04%) |
Aug 04, 2022 | 18.30 | 18.42 | 18.28 | 18.34 | 15,137 | +0.14(+0.75%) |
Aug 03, 2022 | 18.39 | 18.42 | 18.20 | 18.20 | 19,577 | -0.19(-1.06%) |
Aug 02, 2022 | 18.26 | 18.42 | 18.13 | 18.40 | 50,499 | +0.11(+0.63%) |