Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.12 | 14.26 | 13.35 | 13.46 | 222,513 | -0.74(-5.21%) |
Oct 28, 2022 | 13.95 | 14.33 | 13.78 | 14.20 | 173,562 | +0.35(+2.53%) |
Oct 27, 2022 | 13.72 | 14.24 | 13.66 | 13.85 | 129,824 | +0.11(+0.80%) |
Oct 26, 2022 | 13.72 | 14.46 | 13.25 | 13.74 | 232,102 | +0.02(+0.15%) |
Oct 25, 2022 | 15.28 | 15.40 | 13.63 | 13.72 | 513,469 | -2.60(-15.93%) |
Oct 24, 2022 | 16.85 | 16.85 | 16.13 | 16.32 | 76,443 | -0.53(-3.15%) |
Oct 21, 2022 | 16.13 | 16.89 | 16.00 | 16.85 | 136,706 | +0.80(+4.98%) |
Oct 20, 2022 | 16.09 | 16.68 | 15.94 | 16.05 | 104,271 | -0.14(-0.86%) |
Oct 19, 2022 | 15.59 | 16.22 | 15.48 | 16.19 | 90,505 | +0.39(+2.47%) |
Oct 18, 2022 | 15.49 | 16.00 | 15.23 | 15.80 | 285,477 | +0.71(+4.71%) |
Oct 17, 2022 | 15.04 | 15.22 | 14.97 | 15.09 | 123,616 | +0.33(+2.24%) |
Oct 14, 2022 | 15.20 | 15.29 | 14.74 | 14.76 | 87,691 | -0.36(-2.38%) |
Oct 13, 2022 | 14.43 | 15.28 | 14.14 | 15.12 | 162,027 | +0.36(+2.44%) |
Oct 12, 2022 | 15.00 | 15.09 | 14.51 | 14.76 | 70,186 | -0.11(-0.74%) |
Oct 11, 2022 | 15.11 | 15.14 | 14.53 | 14.87 | 93,782 | -0.37(-2.43%) |
Oct 10, 2022 | 15.12 | 15.35 | 14.80 | 15.24 | 120,835 | +0.26(+1.74%) |
Oct 07, 2022 | 16.26 | 16.29 | 14.97 | 14.98 | 205,157 | -1.47(-8.94%) |
Oct 06, 2022 | 16.59 | 16.88 | 16.32 | 16.45 | 163,434 | -0.20(-1.20%) |
Oct 05, 2022 | 16.44 | 16.79 | 16.26 | 16.65 | 157,278 | -0.03(-0.18%) |
Oct 04, 2022 | 15.91 | 16.97 | 15.91 | 16.68 | 157,834 | +1.10(+7.06%) |
Oct 03, 2022 | 15.39 | 15.75 | 15.16 | 15.58 | 268,996 | +0.32(+2.10%) |
Sep 30, 2022 | 15.77 | 16.34 | 15.24 | 15.26 | 136,067 | -0.63(-3.96%) |
Sep 29, 2022 | 15.53 | 15.90 | 15.26 | 15.89 | 119,246 | +0.18(+1.15%) |
Sep 28, 2022 | 15.74 | 15.89 | 15.55 | 15.71 | 93,260 | +0.17(+1.09%) |
Sep 27, 2022 | 15.64 | 15.72 | 15.34 | 15.54 | 113,544 | +0.12(+0.78%) |
Sep 26, 2022 | 15.12 | 15.68 | 15.12 | 15.42 | 120,088 | +0.22(+1.45%) |
Sep 23, 2022 | 15.21 | 15.38 | 14.96 | 15.20 | 80,184 | -0.40(-2.56%) |
Sep 22, 2022 | 16.25 | 16.32 | 15.43 | 15.60 | 151,717 | -0.88(-5.34%) |
Sep 21, 2022 | 16.41 | 16.99 | 16.05 | 16.48 | 174,470 | +0.62(+3.91%) |
Sep 20, 2022 | 15.90 | 16.00 | 15.61 | 15.86 | 125,223 | -0.25(-1.55%) |
Sep 19, 2022 | 15.96 | 16.18 | 15.69 | 16.11 | 145,182 | -0.12(-0.74%) |
Sep 16, 2022 | 16.00 | 16.23 | 15.57 | 16.23 | 340,308 | +0.08(+0.50%) |
Sep 15, 2022 | 16.45 | 16.67 | 16.00 | 16.15 | 124,591 | -0.48(-2.89%) |
Sep 14, 2022 | 16.61 | 17.25 | 16.40 | 16.63 | 194,429 | +0.03(+0.18%) |
Sep 13, 2022 | 16.26 | 16.80 | 16.00 | 16.60 | 196,661 | -0.13(-0.78%) |
Sep 12, 2022 | 16.40 | 16.94 | 16.36 | 16.73 | 117,716 | +0.45(+2.76%) |
Sep 09, 2022 | 15.90 | 16.34 | 15.90 | 16.28 | 93,631 | +0.43(+2.71%) |
Sep 08, 2022 | 15.67 | 16.02 | 15.66 | 15.85 | 72,569 | -0.03(-0.19%) |
Sep 07, 2022 | 15.47 | 15.96 | 15.40 | 15.88 | 97,917 | +0.36(+2.32%) |
Sep 06, 2022 | 15.28 | 15.54 | 14.95 | 15.52 | 161,499 | +0.23(+1.50%) |
Sep 02, 2022 | 15.70 | 15.87 | 15.11 | 15.29 | 124,625 | -0.13(-0.84%) |
Sep 01, 2022 | 16.06 | 16.06 | 15.36 | 15.42 | 204,757 | -0.84(-5.17%) |
Aug 31, 2022 | 16.14 | 16.54 | 15.94 | 16.26 | 214,582 | +0.06(+0.37%) |
Aug 30, 2022 | 16.62 | 16.62 | 15.83 | 16.20 | 156,306 | -0.44(-2.64%) |
Aug 29, 2022 | 17.05 | 17.29 | 16.57 | 16.64 | 161,185 | -0.70(-4.04%) |
Aug 26, 2022 | 18.40 | 18.40 | 17.23 | 17.34 | 262,061 | -1.09(-5.91%) |
Aug 25, 2022 | 17.74 | 18.57 | 17.67 | 18.43 | 341,564 | +0.76(+4.30%) |
Aug 24, 2022 | 17.76 | 17.93 | 17.32 | 17.67 | 120,868 | -0.09(-0.51%) |
Aug 23, 2022 | 17.49 | 18.00 | 17.06 | 17.76 | 142,208 | +0.19(+1.08%) |
Aug 22, 2022 | 17.88 | 18.01 | 17.46 | 17.57 | 164,537 | -0.54(-2.98%) |
Aug 19, 2022 | 18.08 | 18.39 | 17.61 | 18.11 | 292,476 | -0.06(-0.33%) |
Aug 18, 2022 | 18.26 | 18.47 | 18.05 | 18.17 | 165,203 | +0.04(+0.22%) |
Aug 17, 2022 | 18.20 | 18.31 | 17.85 | 18.13 | 175,254 | -0.08(-0.44%) |
Aug 16, 2022 | 18.51 | 18.52 | 18.02 | 18.21 | 193,820 | -0.23(-1.25%) |
Aug 15, 2022 | 18.05 | 18.66 | 17.91 | 18.44 | 494,721 | +0.40(+2.22%) |
Aug 12, 2022 | 17.90 | 18.23 | 17.82 | 18.04 | 158,962 | +0.12(+0.67%) |
Aug 11, 2022 | 18.23 | 18.25 | 17.89 | 17.92 | 158,164 | -0.01(-0.06%) |
Aug 10, 2022 | 17.41 | 18.02 | 16.91 | 17.93 | 282,548 | +0.86(+5.04%) |
Aug 09, 2022 | 16.50 | 17.17 | 16.21 | 17.07 | 315,529 | +0.66(+4.02%) |
Aug 08, 2022 | 15.73 | 16.61 | 15.70 | 16.41 | 185,749 | +0.70(+4.46%) |
Aug 05, 2022 | 15.10 | 15.81 | 14.41 | 15.71 | 213,315 | +0.45(+2.95%) |
Aug 04, 2022 | 14.97 | 15.63 | 14.97 | 15.26 | 175,583 | +0.30(+2.01%) |
Aug 03, 2022 | 15.12 | 15.26 | 14.74 | 14.96 | 208,028 | +0.04(+0.27%) |
Aug 02, 2022 | 14.72 | 15.24 | 14.69 | 14.92 | 165,384 | +0.12(+0.81%) |