Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 236 | -0.14(-0.78%) |
Oct 28, 2022 | 17.67 | 17.95 | 17.67 | 17.93 | 4,205 | +0.41(+2.34%) |
Oct 27, 2022 | 17.56 | 17.56 | 17.52 | 17.52 | 465 | -0.09(-0.52%) |
Oct 26, 2022 | 17.74 | 17.74 | 17.61 | 17.61 | 386 | -0.13(-0.71%) |
Oct 25, 2022 | 17.39 | 17.74 | 17.39 | 17.74 | 1,530 | +0.33(+1.87%) |
Oct 24, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 159 | +0.23(+1.36%) |
Oct 21, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 101 | +0.35(+2.08%) |
Oct 20, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 43 | -0.11(-0.65%) |
Oct 19, 2022 | 16.95 | 16.95 | 16.93 | 16.94 | 485 | -0.18(-1.05%) |
Oct 18, 2022 | 17.04 | 17.12 | 17.04 | 17.12 | 209 | +0.20(+1.21%) |
Oct 17, 2022 | 16.90 | 16.91 | 16.90 | 16.91 | 316 | +0.45(+2.75%) |
Oct 14, 2022 | 17.04 | 17.04 | 16.46 | 16.46 | 2,144 | -0.42(-2.48%) |
Oct 13, 2022 | 16.10 | 16.88 | 16.10 | 16.88 | 1,878 | +0.43(+2.63%) |
Oct 12, 2022 | 16.41 | 16.47 | 16.41 | 16.44 | 260 | -0.00(-0.01%) |
Oct 11, 2022 | 16.53 | 16.53 | 16.44 | 16.45 | 2,559 | -0.13(-0.77%) |
Oct 10, 2022 | 16.59 | 16.59 | 16.57 | 16.57 | 335 | -0.11(-0.67%) |
Oct 07, 2022 | 16.83 | 16.84 | 16.69 | 16.69 | 977 | -0.51(-2.97%) |
Oct 06, 2022 | 17.27 | 17.27 | 17.20 | 17.20 | 899 | -0.16(-0.93%) |
Oct 05, 2022 | 17.27 | 17.36 | 17.27 | 17.36 | 187 | -0.02(-0.14%) |
Oct 04, 2022 | 17.27 | 17.39 | 17.26 | 17.38 | 5,592 | +0.56(+3.32%) |
Oct 03, 2022 | 16.54 | 16.82 | 16.54 | 16.82 | 818 | +0.44(+2.69%) |
Sep 30, 2022 | 16.55 | 16.55 | 16.38 | 16.38 | 456 | -0.17(-1.03%) |
Sep 29, 2022 | 16.67 | 16.67 | 16.50 | 16.55 | 2,617 | -0.34(-2.02%) |
Sep 28, 2022 | 16.68 | 16.89 | 16.67 | 16.89 | 28,376 | +0.44(+2.68%) |
Sep 27, 2022 | 16.67 | 16.67 | 16.45 | 16.45 | 1,075 | -0.07(-0.44%) |
Sep 26, 2022 | 16.48 | 16.55 | 16.46 | 16.53 | 1,897 | -0.15(-0.90%) |
Sep 23, 2022 | 16.70 | 16.70 | 16.53 | 16.68 | 648 | -0.31(-1.85%) |
Sep 22, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 447 | -0.27(-1.54%) |
Sep 21, 2022 | 17.52 | 17.52 | 17.26 | 17.26 | 1,157 | -0.26(-1.47%) |
Sep 20, 2022 | 17.56 | 17.56 | 17.51 | 17.51 | 180 | -0.26(-1.46%) |
Sep 19, 2022 | 17.45 | 17.78 | 17.45 | 17.78 | 400 | +0.08(+0.47%) |
Sep 16, 2022 | 17.60 | 17.69 | 17.56 | 17.69 | 905 | -0.19(-1.06%) |
Sep 15, 2022 | 17.88 | 17.88 | 17.88 | 17.88 | 107 | -0.18(-1.02%) |
Sep 14, 2022 | 18.05 | 18.07 | 18.05 | 18.07 | 389 | +0.02(+0.09%) |
Sep 13, 2022 | 18.36 | 18.36 | 18.05 | 18.05 | 1,176 | -0.74(-3.96%) |
Sep 12, 2022 | 18.79 | 18.79 | 18.79 | 18.79 | 141 | +0.14(+0.76%) |
Sep 09, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 101 | +0.31(+1.67%) |
Sep 08, 2022 | 18.32 | 18.34 | 18.27 | 18.34 | 33,826 | +0.15(+0.81%) |
Sep 07, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 12 | +0.37(+2.08%) |
Sep 06, 2022 | 17.85 | 17.85 | 17.83 | 17.83 | 233 | -0.08(-0.44%) |
Sep 02, 2022 | 18.07 | 18.07 | 17.90 | 17.90 | 939 | -0.17(-0.93%) |
Sep 01, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 136 | -0.04(-0.20%) |
Aug 31, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 124 | -0.10(-0.54%) |
Aug 30, 2022 | 18.26 | 18.27 | 18.14 | 18.21 | 1,033 | -0.23(-1.26%) |
Aug 29, 2022 | 18.44 | 18.44 | 18.44 | 18.44 | 109 | -0.17(-0.91%) |
Aug 26, 2022 | 18.94 | 18.94 | 18.61 | 18.61 | 474 | -0.62(-3.20%) |
Aug 25, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 26 | +0.21(+1.13%) |
Aug 24, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 5 | +0.09(+0.47%) |
Aug 23, 2022 | 18.92 | 18.92 | 18.92 | 18.92 | 13 | -0.03(-0.17%) |
Aug 22, 2022 | 19.13 | 19.13 | 18.95 | 18.95 | 1,427 | -0.43(-2.20%) |
Aug 19, 2022 | 19.38 | 19.38 | 19.36 | 19.38 | 466 | -0.25(-1.27%) |
Aug 18, 2022 | 19.55 | 19.68 | 19.55 | 19.63 | 412 | +0.06(+0.29%) |
Aug 17, 2022 | 19.53 | 19.57 | 19.53 | 19.57 | 441 | -0.16(-0.83%) |
Aug 16, 2022 | 19.77 | 19.77 | 19.73 | 19.73 | 473 | +0.05(+0.25%) |
Aug 15, 2022 | 19.56 | 19.68 | 19.56 | 19.68 | 597 | +0.06(+0.33%) |
Aug 12, 2022 | 19.52 | 19.62 | 19.52 | 19.62 | 290 | +0.31(+1.60%) |
Aug 11, 2022 | 19.45 | 19.45 | 19.31 | 19.31 | 315 | +0.03(+0.15%) |
Aug 10, 2022 | 19.20 | 19.28 | 19.20 | 19.28 | 804 | +0.44(+2.36%) |
Aug 09, 2022 | 18.82 | 18.84 | 18.82 | 18.84 | 469 | -0.09(-0.46%) |
Aug 08, 2022 | 18.94 | 18.94 | 18.93 | 18.93 | 2,002 | -0.01(-0.04%) |
Aug 05, 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 153 | +0.03(+0.14%) |
Aug 04, 2022 | 18.91 | 18.92 | 18.90 | 18.91 | 1,231 | -0.02(-0.09%) |
Aug 03, 2022 | 18.92 | 18.92 | 18.92 | 18.92 | 123 | +0.18(+0.96%) |
Aug 02, 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 168 | -0.09(-0.46%) |