Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.85 | 14.68 | 13.85 | 14.36 | 12,547 | -0.28(-1.89%) |
Oct 28, 2022 | 14.54 | 14.80 | 14.29 | 14.64 | 43,878 | +0.35(+2.43%) |
Oct 27, 2022 | 14.13 | 14.43 | 13.95 | 14.29 | 17,547 | +0.32(+2.29%) |
Oct 26, 2022 | 13.01 | 14.11 | 13.01 | 13.97 | 25,231 | +0.16(+1.16%) |
Oct 25, 2022 | 13.70 | 13.86 | 13.59 | 13.81 | 29,864 | +0.09(+0.66%) |
Oct 24, 2022 | 13.59 | 13.72 | 13.44 | 13.72 | 12,165 | +0.17(+1.25%) |
Oct 21, 2022 | 13.17 | 13.57 | 13.13 | 13.55 | 41,306 | +0.32(+2.42%) |
Oct 20, 2022 | 13.32 | 13.49 | 13.18 | 13.23 | 254,894 | +0.15(+1.14%) |
Oct 19, 2022 | 13.47 | 13.50 | 13.08 | 13.08 | 5,904 | -0.22(-1.64%) |
Oct 18, 2022 | 13.31 | 13.37 | 13.13 | 13.30 | 9,229 | +0.24(+1.84%) |
Oct 17, 2022 | 13.00 | 13.10 | 12.99 | 13.06 | 229,738 | +0.54(+4.31%) |
Oct 14, 2022 | 13.36 | 13.36 | 12.41 | 12.52 | 15,209 | -0.08(-0.63%) |
Oct 13, 2022 | 11.95 | 12.85 | 11.91 | 12.60 | 38,711 | +0.21(+1.69%) |
Oct 12, 2022 | 12.20 | 12.41 | 12.12 | 12.39 | 18,305 | +0.20(+1.64%) |
Oct 11, 2022 | 12.10 | 12.62 | 12.10 | 12.19 | 38,230 | -0.38(-3.06%) |
Oct 10, 2022 | 12.50 | 12.60 | 12.42 | 12.57 | 4,227 | -0.12(-0.98%) |
Oct 07, 2022 | 12.71 | 12.85 | 12.52 | 12.70 | 17,690 | -0.30(-2.31%) |
Oct 06, 2022 | 12.95 | 13.01 | 12.88 | 13.00 | 74,775 | -0.08(-0.61%) |
Oct 05, 2022 | 13.00 | 13.13 | 12.72 | 13.08 | 17,156 | -0.22(-1.65%) |
Oct 04, 2022 | 12.58 | 13.31 | 12.58 | 13.30 | 65,317 | +0.95(+7.69%) |
Oct 03, 2022 | 11.86 | 12.47 | 11.86 | 12.35 | 14,763 | +0.32(+2.66%) |
Sep 30, 2022 | 12.31 | 12.31 | 12.00 | 12.03 | 9,839 | -0.19(-1.55%) |
Sep 29, 2022 | 12.81 | 12.81 | 11.98 | 12.22 | 39,394 | -0.96(-7.28%) |
Sep 28, 2022 | 12.88 | 13.18 | 12.88 | 13.18 | 10,629 | +0.29(+2.25%) |
Sep 27, 2022 | 13.09 | 13.40 | 12.80 | 12.89 | 28,089 | -0.22(-1.69%) |
Sep 26, 2022 | 13.48 | 13.48 | 12.82 | 13.11 | 26,386 | +0.23(+1.75%) |
Sep 23, 2022 | 13.48 | 13.48 | 12.78 | 12.88 | 72,451 | -0.60(-4.41%) |
Sep 22, 2022 | 13.80 | 13.98 | 13.34 | 13.48 | 9,689 | -0.47(-3.37%) |
Sep 21, 2022 | 14.21 | 14.30 | 13.92 | 13.95 | 11,239 | -0.40(-2.79%) |
Sep 20, 2022 | 14.37 | 14.42 | 14.03 | 14.35 | 21,013 | -0.09(-0.62%) |
Sep 19, 2022 | 13.99 | 14.59 | 13.61 | 14.44 | 33,366 | +0.63(+4.56%) |
Sep 16, 2022 | 14.14 | 14.16 | 13.79 | 13.81 | 16,956 | -0.65(-4.50%) |
Sep 15, 2022 | 14.45 | 14.72 | 14.19 | 14.46 | 121,725 | +0.22(+1.54%) |
Sep 14, 2022 | 13.93 | 14.24 | 13.93 | 14.24 | 10,816 | +0.19(+1.35%) |
Sep 13, 2022 | 14.04 | 14.38 | 14.01 | 14.05 | 26,109 | -0.53(-3.64%) |
Sep 12, 2022 | 14.59 | 14.82 | 14.46 | 14.58 | 110,981 | +0.18(+1.25%) |
Sep 09, 2022 | 14.19 | 14.40 | 14.19 | 14.40 | 14,351 | +0.63(+4.58%) |
Sep 08, 2022 | 13.30 | 13.77 | 13.30 | 13.77 | 17,786 | -0.07(-0.51%) |
Sep 07, 2022 | 13.21 | 13.86 | 13.20 | 13.84 | 14,735 | +0.66(+5.01%) |
Sep 06, 2022 | 13.40 | 13.61 | 13.12 | 13.18 | 7,209 | -0.20(-1.52%) |
Sep 02, 2022 | 13.62 | 13.62 | 13.38 | 13.38 | 7,032 | -0.03(-0.20%) |
Sep 01, 2022 | 13.20 | 13.48 | 12.98 | 13.41 | 14,967 | -0.07(-0.52%) |
Aug 31, 2022 | 13.84 | 13.85 | 13.48 | 13.48 | 129,203 | -0.35(-2.52%) |
Aug 30, 2022 | 13.41 | 14.08 | 13.41 | 13.83 | 12,981 | -0.03(-0.23%) |
Aug 29, 2022 | 13.78 | 14.03 | 13.70 | 13.86 | 14,073 | -0.11(-0.79%) |
Aug 26, 2022 | 14.30 | 14.30 | 13.91 | 13.97 | 70,778 | -0.53(-3.66%) |
Aug 25, 2022 | 14.17 | 14.50 | 14.15 | 14.50 | 11,079 | +0.48(+3.42%) |
Aug 24, 2022 | 13.07 | 14.08 | 13.07 | 14.02 | 115,197 | +0.20(+1.45%) |
Aug 23, 2022 | 13.69 | 13.86 | 13.68 | 13.82 | 15,055 | +0.34(+2.52%) |
Aug 22, 2022 | 13.77 | 13.90 | 13.40 | 13.48 | 183,384 | -0.73(-5.14%) |
Aug 19, 2022 | 14.70 | 14.70 | 14.20 | 14.21 | 19,113 | -0.73(-4.89%) |
Aug 18, 2022 | 15.00 | 15.04 | 14.77 | 14.94 | 269,244 | -0.07(-0.47%) |
Aug 17, 2022 | 15.36 | 15.36 | 14.94 | 15.01 | 116,786 | -0.37(-2.41%) |
Aug 16, 2022 | 15.05 | 15.40 | 14.83 | 15.38 | 141,819 | +0.30(+1.99%) |
Aug 15, 2022 | 14.48 | 15.08 | 14.45 | 15.08 | 9,668 | +0.37(+2.52%) |
Aug 12, 2022 | 14.74 | 14.75 | 14.64 | 14.71 | 18,818 | +0.07(+0.48%) |
Aug 11, 2022 | 14.79 | 14.97 | 14.50 | 14.64 | 10,762 | +0.08(+0.55%) |
Aug 10, 2022 | 14.41 | 14.66 | 14.36 | 14.56 | 25,130 | +0.59(+4.22%) |
Aug 09, 2022 | 14.26 | 14.32 | 13.92 | 13.97 | 16,706 | -0.36(-2.51%) |
Aug 08, 2022 | 14.30 | 14.48 | 14.16 | 14.33 | 17,870 | +0.41(+2.95%) |
Aug 05, 2022 | 14.11 | 14.11 | 13.88 | 13.92 | 18,916 | -0.24(-1.69%) |
Aug 04, 2022 | 14.00 | 14.17 | 13.92 | 14.16 | 14,864 | +0.26(+1.85%) |
Aug 03, 2022 | 14.14 | 14.14 | 13.85 | 13.90 | 72,996 | +0.28(+2.08%) |
Aug 02, 2022 | 14.02 | 14.03 | 13.35 | 13.62 | 89,315 | -0.37(-2.64%) |