Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.85 | 16.46 | 15.82 | 16.29 | 278,513 | +0.27(+1.69%) |
Oct 28, 2022 | 15.94 | 16.28 | 15.87 | 16.02 | 153,457 | +0.17(+1.07%) |
Oct 27, 2022 | 15.75 | 16.03 | 15.61 | 15.85 | 162,181 | +0.12(+0.76%) |
Oct 26, 2022 | 15.90 | 16.32 | 15.49 | 15.73 | 196,784 | -0.32(-1.99%) |
Oct 25, 2022 | 15.49 | 16.18 | 15.41 | 16.05 | 156,518 | +0.67(+4.36%) |
Oct 24, 2022 | 15.50 | 15.50 | 14.88 | 15.38 | 195,550 | -0.12(-0.77%) |
Oct 21, 2022 | 15.42 | 15.64 | 15.13 | 15.50 | 239,566 | -0.02(-0.13%) |
Oct 20, 2022 | 15.73 | 16.00 | 15.50 | 15.52 | 297,495 | -0.09(-0.58%) |
Oct 19, 2022 | 15.85 | 15.91 | 15.53 | 15.61 | 183,457 | -0.42(-2.62%) |
Oct 18, 2022 | 15.98 | 16.28 | 15.72 | 16.03 | 192,019 | +0.30(+1.91%) |
Oct 17, 2022 | 14.83 | 16.01 | 14.83 | 15.73 | 670,907 | +1.10(+7.52%) |
Oct 14, 2022 | 15.52 | 15.56 | 14.48 | 14.63 | 297,346 | -0.79(-5.12%) |
Oct 13, 2022 | 15.08 | 15.49 | 14.76 | 15.42 | 343,585 | +0.01(+0.06%) |
Oct 12, 2022 | 16.01 | 16.07 | 15.37 | 15.41 | 272,370 | -0.59(-3.69%) |
Oct 11, 2022 | 16.24 | 16.24 | 15.45 | 16.00 | 433,961 | -0.24(-1.48%) |
Oct 10, 2022 | 16.34 | 16.34 | 15.92 | 16.24 | 513,091 | -0.09(-0.55%) |
Oct 07, 2022 | 17.00 | 17.04 | 16.11 | 16.33 | 265,705 | -0.70(-4.11%) |
Oct 06, 2022 | 16.81 | 17.19 | 16.81 | 17.03 | 234,534 | +0.15(+0.89%) |
Oct 05, 2022 | 16.74 | 17.04 | 16.74 | 16.88 | 173,548 | -0.09(-0.53%) |
Oct 04, 2022 | 16.85 | 17.28 | 16.71 | 16.97 | 239,256 | +0.38(+2.29%) |
Oct 03, 2022 | 17.18 | 17.18 | 16.36 | 16.59 | 344,053 | -0.20(-1.19%) |
Sep 30, 2022 | 16.95 | 17.20 | 16.78 | 16.79 | 390,156 | -0.22(-1.29%) |
Sep 29, 2022 | 16.82 | 17.29 | 16.78 | 17.01 | 264,535 | +0.05(+0.29%) |
Sep 28, 2022 | 16.66 | 17.11 | 16.49 | 16.96 | 277,595 | +0.24(+1.44%) |
Sep 27, 2022 | 16.36 | 16.90 | 16.36 | 16.72 | 552,312 | +0.38(+2.33%) |
Sep 26, 2022 | 15.80 | 16.38 | 15.80 | 16.34 | 374,122 | +0.55(+3.48%) |
Sep 23, 2022 | 15.64 | 15.85 | 15.56 | 15.79 | 546,005 | -0.06(-0.38%) |
Sep 22, 2022 | 16.01 | 16.02 | 15.59 | 15.85 | 770,871 | -0.41(-2.52%) |
Sep 21, 2022 | 16.15 | 16.47 | 16.04 | 16.26 | 296,124 | +0.16(+0.99%) |
Sep 20, 2022 | 16.17 | 16.27 | 16.01 | 16.10 | 560,968 | -0.25(-1.53%) |
Sep 19, 2022 | 16.00 | 16.46 | 15.97 | 16.35 | 431,833 | +0.58(+3.68%) |
Sep 16, 2022 | 16.07 | 16.07 | 15.46 | 15.77 | 1,140,961 | -0.45(-2.77%) |
Sep 15, 2022 | 16.05 | 16.46 | 15.94 | 16.22 | 482,784 | -0.04(-0.25%) |
Sep 14, 2022 | 15.96 | 16.35 | 15.88 | 16.26 | 512,459 | +0.27(+1.69%) |
Sep 13, 2022 | 15.51 | 16.09 | 15.50 | 15.99 | 290,012 | -0.02(-0.12%) |
Sep 12, 2022 | 15.88 | 16.21 | 15.88 | 16.01 | 249,790 | +0.12(+0.76%) |
Sep 09, 2022 | 16.15 | 16.36 | 15.89 | 15.89 | 240,940 | +0.07(+0.44%) |
Sep 08, 2022 | 15.66 | 16.03 | 15.62 | 15.82 | 263,674 | +0.03(+0.19%) |
Sep 07, 2022 | 15.50 | 15.83 | 15.46 | 15.79 | 270,275 | +0.37(+2.40%) |
Sep 06, 2022 | 14.86 | 15.46 | 14.86 | 15.42 | 473,774 | +0.58(+3.91%) |
Sep 02, 2022 | 15.01 | 15.23 | 14.73 | 14.84 | 386,551 | +0.04(+0.27%) |
Sep 01, 2022 | 15.21 | 15.21 | 14.55 | 14.80 | 678,445 | -0.60(-3.90%) |
Aug 31, 2022 | 15.19 | 15.58 | 15.19 | 15.40 | 694,342 | +0.25(+1.65%) |
Aug 30, 2022 | 14.96 | 15.20 | 14.90 | 15.15 | 256,358 | +0.22(+1.47%) |
Aug 29, 2022 | 14.77 | 15.23 | 14.75 | 14.93 | 256,966 | -0.07(-0.47%) |
Aug 26, 2022 | 15.39 | 15.50 | 14.99 | 15.00 | 337,390 | -0.26(-1.70%) |
Aug 25, 2022 | 15.30 | 15.67 | 15.24 | 15.26 | 160,802 | +0.24(+1.60%) |
Aug 24, 2022 | 14.90 | 15.44 | 14.87 | 15.02 | 181,324 | +0.02(+0.13%) |
Aug 23, 2022 | 15.37 | 15.45 | 14.91 | 15.00 | 306,168 | -0.36(-2.34%) |
Aug 22, 2022 | 15.28 | 15.57 | 15.22 | 15.36 | 320,783 | -0.15(-0.97%) |
Aug 19, 2022 | 15.71 | 15.82 | 15.37 | 15.51 | 315,346 | -0.26(-1.65%) |
Aug 18, 2022 | 15.64 | 16.22 | 15.63 | 15.77 | 241,349 | -0.02(-0.13%) |
Aug 17, 2022 | 15.61 | 15.81 | 15.35 | 15.79 | 169,240 | +0.05(+0.32%) |
Aug 16, 2022 | 15.63 | 15.81 | 15.20 | 15.74 | 149,650 | +0.07(+0.45%) |
Aug 15, 2022 | 15.24 | 15.72 | 15.20 | 15.67 | 137,224 | +0.25(+1.62%) |
Aug 12, 2022 | 15.67 | 16.13 | 15.41 | 15.42 | 212,520 | -0.19(-1.22%) |
Aug 11, 2022 | 15.24 | 15.64 | 15.19 | 15.61 | 270,632 | +0.53(+3.51%) |
Aug 10, 2022 | 14.75 | 15.25 | 14.74 | 15.08 | 207,376 | +0.52(+3.57%) |
Aug 09, 2022 | 14.60 | 14.60 | 14.15 | 14.56 | 273,118 | -0.09(-0.61%) |
Aug 08, 2022 | 13.91 | 14.83 | 13.91 | 14.65 | 378,872 | +0.88(+6.39%) |
Aug 05, 2022 | 12.99 | 13.79 | 12.83 | 13.77 | 288,685 | +0.65(+4.95%) |
Aug 04, 2022 | 12.50 | 13.19 | 12.15 | 13.12 | 521,430 | -0.09(-0.68%) |
Aug 03, 2022 | 12.96 | 13.53 | 12.96 | 13.21 | 324,541 | +0.29(+2.24%) |
Aug 02, 2022 | 12.47 | 12.97 | 12.47 | 12.92 | 152,396 | +0.46(+3.69%) |