Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.70 | 16.70 | 16.66 | 16.67 | 1,935 | -0.17(-1.03%) |
Oct 28, 2022 | 16.80 | 16.84 | 16.80 | 16.84 | 567 | +0.00(+0.01%) |
Oct 27, 2022 | 16.86 | 16.92 | 16.84 | 16.84 | 246 | -0.10(-0.60%) |
Oct 26, 2022 | 16.93 | 16.94 | 16.93 | 16.94 | 179 | +0.15(+0.89%) |
Oct 25, 2022 | 16.68 | 16.79 | 16.68 | 16.79 | 6,789 | +0.18(+1.09%) |
Oct 24, 2022 | 16.64 | 16.64 | 16.56 | 16.61 | 7,587 | -0.40(-2.38%) |
Oct 21, 2022 | 16.88 | 17.02 | 16.84 | 17.02 | 425 | +0.20(+1.20%) |
Oct 20, 2022 | 16.86 | 16.96 | 16.82 | 16.82 | 3,779 | +0.24(+1.45%) |
Oct 19, 2022 | 16.69 | 16.72 | 16.41 | 16.58 | 33,931 | -0.18(-1.09%) |
Oct 18, 2022 | 17.01 | 17.01 | 16.72 | 16.76 | 2,961 | -0.07(-0.40%) |
Oct 17, 2022 | 16.83 | 16.83 | 16.81 | 16.83 | 1,172 | +0.42(+2.58%) |
Oct 14, 2022 | 16.47 | 16.47 | 16.40 | 16.40 | 375 | -0.23(-1.39%) |
Oct 13, 2022 | 16.39 | 16.66 | 16.39 | 16.63 | 2,436 | +0.12(+0.70%) |
Oct 12, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 49 | +0.01(+0.06%) |
Oct 11, 2022 | 16.54 | 16.64 | 16.51 | 16.51 | 884 | -0.18(-1.08%) |
Oct 10, 2022 | 16.79 | 16.79 | 16.67 | 16.69 | 932 | -0.05(-0.31%) |
Oct 07, 2022 | 16.83 | 16.86 | 16.74 | 16.74 | 4,004 | -0.30(-1.74%) |
Oct 06, 2022 | 17.05 | 17.08 | 17.04 | 17.04 | 292 | -0.10(-0.58%) |
Oct 05, 2022 | 17.10 | 17.15 | 17.10 | 17.14 | 1,411 | -0.02(-0.09%) |
Oct 04, 2022 | 17.14 | 17.15 | 17.14 | 17.15 | 782 | +0.42(+2.48%) |
Oct 03, 2022 | 16.67 | 16.76 | 16.67 | 16.74 | 2,395 | +0.29(+1.75%) |
Sep 30, 2022 | 16.54 | 16.54 | 16.45 | 16.45 | 1,219 | -0.09(-0.57%) |
Sep 29, 2022 | 16.47 | 16.54 | 16.47 | 16.54 | 10,169 | -0.32(-1.92%) |
Sep 28, 2022 | 16.66 | 16.88 | 16.66 | 16.87 | 947 | +0.13(+0.80%) |
Sep 27, 2022 | 16.91 | 16.91 | 16.73 | 16.73 | 630 | -0.08(-0.49%) |
Sep 26, 2022 | 16.78 | 16.81 | 16.78 | 16.81 | 1,614 | -0.25(-1.44%) |
Sep 23, 2022 | 17.04 | 17.06 | 17.02 | 17.06 | 681 | -0.38(-2.20%) |
Sep 22, 2022 | 17.40 | 17.46 | 17.40 | 17.44 | 1,457 | -0.06(-0.35%) |
Sep 21, 2022 | 17.59 | 17.59 | 17.50 | 17.50 | 1,701 | -0.18(-1.00%) |
Sep 20, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 127 | -0.10(-0.57%) |
Sep 19, 2022 | 17.73 | 17.78 | 17.73 | 17.78 | 1,675 | +0.03(+0.16%) |
Sep 16, 2022 | 17.73 | 17.75 | 17.73 | 17.75 | 221 | -0.09(-0.52%) |
Sep 15, 2022 | 17.95 | 17.95 | 17.85 | 17.85 | 851,519 | -0.15(-0.83%) |
Sep 14, 2022 | 17.97 | 18.00 | 17.96 | 18.00 | 7,880 | +0.10(+0.53%) |
Sep 13, 2022 | 18.10 | 18.10 | 17.90 | 17.90 | 3,100 | -0.55(-2.97%) |
Sep 12, 2022 | 18.43 | 18.47 | 18.43 | 18.45 | 1,699 | +0.22(+1.20%) |
Sep 09, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 875 | +0.25(+1.37%) |
Sep 08, 2022 | 17.96 | 17.98 | 17.91 | 17.98 | 2,710 | -0.04(-0.20%) |
Sep 07, 2022 | 17.87 | 18.02 | 17.87 | 18.02 | 2,669 | +0.15(+0.82%) |
Sep 06, 2022 | 17.92 | 17.99 | 17.87 | 17.87 | 1,912 | -0.06(-0.36%) |
Sep 02, 2022 | 18.02 | 18.03 | 17.94 | 17.94 | 1,881 | -0.10(-0.56%) |
Sep 01, 2022 | 17.94 | 18.04 | 17.94 | 18.04 | 2,852 | -0.06(-0.35%) |
Aug 31, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 476 | -0.02(-0.13%) |
Aug 30, 2022 | 18.10 | 18.17 | 18.10 | 18.13 | 809 | -0.10(-0.52%) |
Aug 29, 2022 | 18.28 | 18.30 | 18.22 | 18.22 | 2,104 | -0.07(-0.40%) |
Aug 26, 2022 | 18.65 | 18.65 | 18.29 | 18.29 | 4,148 | -0.28(-1.52%) |
Aug 25, 2022 | 18.53 | 18.58 | 18.53 | 18.58 | 5,835 | +0.26(+1.45%) |
Aug 24, 2022 | 18.33 | 18.39 | 18.31 | 18.31 | 6,727 | -0.03(-0.17%) |
Aug 23, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 154 | +0.07(+0.38%) |
Aug 22, 2022 | 18.31 | 18.31 | 18.28 | 18.28 | 744 | -0.10(-0.55%) |
Aug 19, 2022 | 18.38 | 18.38 | 18.38 | 18.38 | 198 | -0.13(-0.69%) |
Aug 18, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 162 | -0.13(-0.69%) |
Aug 17, 2022 | 18.70 | 18.70 | 18.63 | 18.63 | 1,747 | -0.09(-0.49%) |
Aug 16, 2022 | 18.80 | 18.80 | 18.72 | 18.72 | 373 | +0.05(+0.29%) |
Aug 15, 2022 | 18.65 | 18.70 | 18.65 | 18.67 | 7,015 | -0.16(-0.84%) |
Aug 12, 2022 | 18.73 | 18.83 | 18.73 | 18.83 | 3,768 | +0.21(+1.15%) |
Aug 11, 2022 | 18.78 | 18.81 | 18.61 | 18.61 | 9,793 | +0.02(+0.10%) |
Aug 10, 2022 | 18.59 | 18.64 | 18.57 | 18.60 | 11,720 | +0.18(+0.97%) |
Aug 09, 2022 | 18.40 | 18.42 | 18.40 | 18.42 | 7,665 | -0.00(-0.02%) |
Aug 08, 2022 | 18.48 | 18.49 | 18.42 | 18.42 | 1,505 | +0.10(+0.55%) |
Aug 05, 2022 | 18.39 | 18.39 | 18.30 | 18.32 | 2,462 | -0.02(-0.10%) |
Aug 04, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 257 | +0.07(+0.40%) |
Aug 03, 2022 | 18.16 | 18.29 | 18.16 | 18.27 | 6,987 | +0.12(+0.64%) |
Aug 02, 2022 | 18.27 | 18.39 | 18.15 | 18.15 | 14,234 | -0.16(-0.86%) |