Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.28 | 16.28 | 15.53 | 15.60 | 12,687 | +0.01(+0.06%) |
Oct 28, 2022 | 15.43 | 15.59 | 15.40 | 15.59 | 42,363 | -0.04(-0.26%) |
Oct 27, 2022 | 16.32 | 16.32 | 15.59 | 15.63 | 19,406 | +0.20(+1.30%) |
Oct 26, 2022 | 16.27 | 16.27 | 15.26 | 15.43 | 12,970 | -0.11(-0.70%) |
Oct 25, 2022 | 15.25 | 16.10 | 15.25 | 15.54 | 14,143 | +0.58(+3.91%) |
Oct 24, 2022 | 15.34 | 15.47 | 14.57 | 14.95 | 29,727 | +0.24(+1.66%) |
Oct 21, 2022 | 14.47 | 14.86 | 14.47 | 14.71 | 7,804 | +0.15(+1.03%) |
Oct 20, 2022 | 14.74 | 14.87 | 14.56 | 14.56 | 1,682 | -0.07(-0.47%) |
Oct 19, 2022 | 14.30 | 14.65 | 14.30 | 14.63 | 5,594 | +0.32(+2.23%) |
Oct 18, 2022 | 14.56 | 14.56 | 14.26 | 14.31 | 14,121 | -0.28(-1.91%) |
Oct 17, 2022 | 14.63 | 14.72 | 14.59 | 14.59 | 6,571 | +0.31(+2.16%) |
Oct 14, 2022 | 15.34 | 15.34 | 14.22 | 14.28 | 5,526 | -0.36(-2.44%) |
Oct 13, 2022 | 14.14 | 14.68 | 14.14 | 14.64 | 14,790 | +0.35(+2.46%) |
Oct 12, 2022 | 14.18 | 14.29 | 13.97 | 14.28 | 5,024 | +0.12(+0.87%) |
Oct 11, 2022 | 14.26 | 14.40 | 14.10 | 14.16 | 5,831 | -0.17(-1.18%) |
Oct 10, 2022 | 15.53 | 15.53 | 14.19 | 14.33 | 1,779 | -0.03(-0.23%) |
Oct 07, 2022 | 14.75 | 14.75 | 14.36 | 14.36 | 2,499 | -0.11(-0.74%) |
Oct 06, 2022 | 15.11 | 15.11 | 14.31 | 14.47 | 14,653 | -0.01(-0.05%) |
Oct 05, 2022 | 14.33 | 14.78 | 14.30 | 14.48 | 9,843 | +0.11(+0.79%) |
Oct 04, 2022 | 13.97 | 14.36 | 13.87 | 14.36 | 6,129 | +0.57(+4.10%) |
Oct 03, 2022 | 13.54 | 13.92 | 13.52 | 13.80 | 5,466 | +0.89(+6.90%) |
Sep 30, 2022 | 12.76 | 12.91 | 12.75 | 12.91 | 5,358 | -0.05(-0.40%) |
Sep 29, 2022 | 12.88 | 13.03 | 12.80 | 12.96 | 3,036 | -0.11(-0.84%) |
Sep 28, 2022 | 12.98 | 13.10 | 12.91 | 13.07 | 3,469 | +0.11(+0.84%) |
Sep 27, 2022 | 12.86 | 13.02 | 12.75 | 12.96 | 25,807 | +0.49(+3.93%) |
Sep 26, 2022 | 12.85 | 12.93 | 12.47 | 12.47 | 9,329 | -0.34(-2.62%) |
Sep 23, 2022 | 13.91 | 13.91 | 12.77 | 12.81 | 23,299 | -0.89(-6.53%) |
Sep 22, 2022 | 14.03 | 14.04 | 13.70 | 13.70 | 2,916 | -0.25(-1.79%) |
Sep 21, 2022 | 14.32 | 14.32 | 13.95 | 13.95 | 6,885 | -0.13(-0.93%) |
Sep 20, 2022 | 14.25 | 14.25 | 13.95 | 14.08 | 10,293 | -0.18(-1.28%) |
Sep 19, 2022 | 13.98 | 14.26 | 13.88 | 14.26 | 5,475 | +0.28(+2.03%) |
Sep 16, 2022 | 14.20 | 14.20 | 13.98 | 13.98 | 1,445 | -0.22(-1.54%) |
Sep 15, 2022 | 14.22 | 14.29 | 14.12 | 14.20 | 14,092 | -0.16(-1.13%) |
Sep 14, 2022 | 14.51 | 14.66 | 14.36 | 14.36 | 10,848 | +0.26(+1.84%) |
Sep 13, 2022 | 14.33 | 14.43 | 14.10 | 14.10 | 8,711 | -0.26(-1.80%) |
Sep 12, 2022 | 14.35 | 14.46 | 14.34 | 14.36 | 3,202 | +0.35(+2.50%) |
Sep 09, 2022 | 14.00 | 14.01 | 13.74 | 14.01 | 8,937 | +0.40(+2.94%) |
Sep 08, 2022 | 12.90 | 13.73 | 12.90 | 13.61 | 6,805 | +0.09(+0.67%) |
Sep 07, 2022 | 13.50 | 13.65 | 13.15 | 13.52 | 6,777 | -0.14(-1.02%) |
Sep 06, 2022 | 13.63 | 13.77 | 13.63 | 13.66 | 841 | -0.01(-0.09%) |
Sep 02, 2022 | 13.70 | 13.80 | 13.51 | 13.67 | 5,343 | +0.22(+1.64%) |
Sep 01, 2022 | 13.39 | 13.50 | 13.25 | 13.45 | 13,258 | -0.22(-1.60%) |
Aug 31, 2022 | 13.90 | 13.90 | 13.67 | 13.67 | 2,395 | -0.19(-1.40%) |
Aug 30, 2022 | 14.22 | 14.22 | 13.61 | 13.86 | 9,200 | -0.36(-2.50%) |
Aug 29, 2022 | 13.90 | 14.22 | 13.87 | 14.22 | 5,196 | +0.38(+2.75%) |
Aug 26, 2022 | 13.39 | 14.31 | 13.39 | 13.84 | 15,239 | -0.18(-1.28%) |
Aug 25, 2022 | 14.22 | 14.46 | 14.02 | 14.02 | 10,128 | +0.06(+0.39%) |
Aug 24, 2022 | 13.90 | 14.08 | 13.90 | 13.96 | 11,474 | +0.05(+0.39%) |
Aug 23, 2022 | 14.40 | 14.40 | 13.77 | 13.91 | 6,451 | +0.41(+3.04%) |
Aug 22, 2022 | 13.04 | 13.55 | 13.04 | 13.50 | 5,007 | +0.36(+2.71%) |
Aug 19, 2022 | 13.42 | 14.00 | 13.14 | 13.14 | 6,404 | -0.28(-2.05%) |
Aug 18, 2022 | 13.44 | 13.49 | 13.40 | 13.42 | 18,172 | +0.14(+1.07%) |
Aug 17, 2022 | 13.87 | 14.07 | 13.28 | 13.28 | 3,964 | +0.12(+0.94%) |
Aug 16, 2022 | 14.05 | 14.05 | 13.02 | 13.15 | 6,481 | -0.16(-1.20%) |
Aug 15, 2022 | 13.05 | 13.31 | 12.76 | 13.31 | 8,908 | -0.14(-1.06%) |
Aug 12, 2022 | 13.42 | 13.48 | 13.38 | 13.46 | 11,620 | -0.01(-0.10%) |
Aug 11, 2022 | 13.66 | 13.67 | 13.43 | 13.47 | 34,611 | +0.09(+0.66%) |
Aug 10, 2022 | 13.34 | 13.50 | 13.34 | 13.38 | 15,852 | +0.16(+1.21%) |
Aug 09, 2022 | 13.38 | 13.40 | 13.11 | 13.22 | 10,748 | -0.13(-1.00%) |
Aug 08, 2022 | 13.30 | 13.41 | 13.30 | 13.35 | 5,212 | +0.09(+0.70%) |
Aug 05, 2022 | 13.22 | 13.50 | 13.09 | 13.26 | 40,855 | -0.06(-0.42%) |
Aug 04, 2022 | 13.52 | 13.60 | 13.23 | 13.32 | 16,647 | -0.43(-3.16%) |
Aug 03, 2022 | 14.14 | 14.14 | 13.70 | 13.75 | 6,126 | -0.35(-2.47%) |
Aug 02, 2022 | 14.38 | 14.38 | 14.07 | 14.10 | 10,364 | -0.75(-5.07%) |