Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.69 | 15.71 | 15.57 | 15.59 | 112,226 | -0.55(-3.44%) |
Oct 28, 2022 | 15.83 | 16.15 | 15.83 | 16.14 | 73,705 | +0.20(+1.22%) |
Oct 27, 2022 | 16.10 | 16.15 | 15.93 | 15.95 | 69,252 | -0.23(-1.42%) |
Oct 26, 2022 | 15.92 | 16.23 | 15.92 | 16.18 | 43,325 | +0.40(+2.55%) |
Oct 25, 2022 | 15.45 | 15.78 | 15.45 | 15.78 | 94,146 | +0.19(+1.20%) |
Oct 24, 2022 | 15.23 | 15.63 | 15.23 | 15.59 | 100,848 | +0.24(+1.56%) |
Oct 21, 2022 | 14.89 | 15.38 | 14.77 | 15.35 | 58,550 | +0.44(+2.95%) |
Oct 20, 2022 | 14.99 | 15.23 | 14.80 | 14.91 | 95,426 | +0.18(+1.24%) |
Oct 19, 2022 | 14.95 | 14.97 | 14.61 | 14.73 | 63,645 | -0.52(-3.42%) |
Oct 18, 2022 | 15.48 | 15.49 | 15.12 | 15.25 | 176,724 | +0.56(+3.81%) |
Oct 17, 2022 | 14.62 | 14.85 | 14.62 | 14.69 | 305,640 | +0.95(+6.91%) |
Oct 14, 2022 | 14.12 | 14.14 | 13.68 | 13.74 | 191,414 | -0.31(-2.21%) |
Oct 13, 2022 | 13.31 | 14.23 | 13.31 | 14.05 | 206,369 | +0.45(+3.27%) |
Oct 12, 2022 | 13.57 | 13.71 | 13.52 | 13.61 | 88,041 | +0.21(+1.53%) |
Oct 11, 2022 | 13.56 | 14.16 | 13.37 | 13.40 | 285,424 | -0.26(-1.94%) |
Oct 10, 2022 | 13.74 | 13.78 | 13.48 | 13.66 | 144,830 | +0.00(+0.04%) |
Oct 07, 2022 | 13.76 | 13.86 | 13.51 | 13.66 | 274,370 | -0.45(-3.19%) |
Oct 06, 2022 | 14.40 | 14.47 | 14.11 | 14.11 | 108,137 | -0.41(-2.82%) |
Oct 05, 2022 | 14.49 | 14.75 | 14.16 | 14.52 | 110,485 | -0.47(-3.14%) |
Oct 04, 2022 | 14.65 | 15.06 | 14.65 | 14.99 | 319,338 | +0.90(+6.39%) |
Oct 03, 2022 | 13.76 | 14.20 | 13.68 | 14.09 | 171,899 | +0.53(+3.91%) |
Sep 30, 2022 | 13.26 | 13.79 | 13.23 | 13.56 | 200,819 | +0.33(+2.46%) |
Sep 29, 2022 | 13.13 | 13.27 | 12.98 | 13.23 | 302,429 | -0.59(-4.23%) |
Sep 28, 2022 | 13.28 | 13.82 | 13.25 | 13.82 | 129,171 | +0.72(+5.50%) |
Sep 27, 2022 | 13.25 | 13.35 | 12.81 | 13.10 | 575,271 | +0.09(+0.69%) |
Sep 26, 2022 | 13.39 | 13.40 | 12.97 | 13.01 | 278,541 | -0.32(-2.40%) |
Sep 23, 2022 | 13.41 | 14.00 | 13.19 | 13.33 | 129,104 | -0.98(-6.85%) |
Sep 22, 2022 | 14.50 | 14.55 | 14.14 | 14.31 | 108,719 | -0.26(-1.78%) |
Sep 21, 2022 | 14.52 | 14.98 | 14.50 | 14.57 | 61,572 | -0.32(-2.15%) |
Sep 20, 2022 | 14.76 | 15.25 | 14.25 | 14.89 | 130,631 | -0.77(-4.92%) |
Sep 19, 2022 | 14.79 | 16.15 | 14.50 | 15.66 | 114,942 | +0.35(+2.29%) |
Sep 16, 2022 | 14.85 | 15.91 | 14.85 | 15.31 | 102,334 | -0.02(-0.13%) |
Sep 15, 2022 | 15.26 | 15.86 | 15.01 | 15.33 | 190,011 | -0.32(-2.04%) |
Sep 14, 2022 | 15.67 | 16.27 | 15.56 | 15.65 | 40,827 | -0.34(-2.13%) |
Sep 13, 2022 | 16.00 | 16.43 | 15.99 | 15.99 | 114,484 | -0.70(-4.19%) |
Sep 12, 2022 | 15.69 | 17.09 | 15.69 | 16.69 | 113,219 | +0.22(+1.34%) |
Sep 09, 2022 | 15.26 | 16.49 | 15.26 | 16.47 | 126,545 | +0.52(+3.26%) |
Sep 08, 2022 | 15.80 | 16.07 | 15.50 | 15.95 | 192,837 | +0.14(+0.89%) |
Sep 07, 2022 | 15.64 | 16.12 | 15.64 | 15.81 | 241,893 | -0.01(-0.06%) |
Sep 06, 2022 | 15.50 | 16.01 | 15.49 | 15.82 | 214,290 | -0.51(-3.12%) |
Sep 02, 2022 | 15.85 | 16.49 | 15.85 | 16.33 | 81,673 | +0.29(+1.81%) |
Sep 01, 2022 | 16.35 | 16.35 | 15.47 | 16.04 | 118,362 | -0.37(-2.25%) |
Aug 31, 2022 | 16.45 | 17.42 | 16.41 | 16.41 | 68,898 | -0.80(-4.65%) |
Aug 30, 2022 | 17.25 | 19.00 | 17.01 | 17.21 | 172,933 | -2.68(-13.47%) |
Aug 29, 2022 | 15.81 | 20.85 | 15.81 | 19.89 | 280,778 | +2.88(+16.93%) |
Aug 26, 2022 | 16.55 | 25.68 | 16.55 | 17.01 | 192,954 | -0.42(-2.41%) |
Aug 25, 2022 | 17.14 | 17.44 | 17.13 | 17.43 | 72,761 | +0.42(+2.48%) |
Aug 24, 2022 | 16.98 | 17.19 | 16.87 | 17.01 | 82,095 | -0.04(-0.25%) |
Aug 23, 2022 | 16.98 | 17.18 | 16.98 | 17.05 | 377,671 | +0.32(+1.88%) |
Aug 22, 2022 | 16.93 | 16.95 | 16.68 | 16.73 | 134,914 | -0.73(-4.15%) |
Aug 19, 2022 | 17.70 | 17.72 | 17.40 | 17.46 | 52,187 | -0.46(-2.57%) |
Aug 18, 2022 | 17.93 | 17.99 | 17.82 | 17.92 | 81,938 | +0.53(+3.05%) |
Aug 17, 2022 | 17.34 | 17.52 | 17.24 | 17.39 | 73,862 | -0.55(-3.07%) |
Aug 16, 2022 | 17.74 | 18.25 | 17.74 | 17.94 | 97,962 | +0.35(+1.99%) |
Aug 15, 2022 | 17.62 | 17.63 | 17.41 | 17.59 | 55,891 | -0.46(-2.55%) |
Aug 12, 2022 | 17.98 | 18.15 | 17.91 | 18.05 | 37,680 | -0.03(-0.17%) |
Aug 11, 2022 | 18.11 | 18.27 | 18.07 | 18.08 | 42,189 | -0.13(-0.71%) |
Aug 10, 2022 | 18.05 | 18.25 | 18.03 | 18.21 | 36,473 | +0.72(+4.12%) |
Aug 09, 2022 | 17.46 | 17.66 | 17.44 | 17.49 | 94,880 | -0.19(-1.07%) |
Aug 08, 2022 | 17.94 | 18.02 | 17.64 | 17.68 | 53,375 | +0.29(+1.64%) |
Aug 05, 2022 | 17.27 | 17.50 | 17.24 | 17.39 | 78,097 | -0.38(-2.11%) |
Aug 04, 2022 | 17.70 | 17.84 | 17.63 | 17.77 | 30,284 | +0.19(+1.08%) |
Aug 03, 2022 | 17.52 | 17.59 | 17.39 | 17.58 | 32,159 | -0.04(-0.23%) |
Aug 02, 2022 | 17.81 | 18.00 | 17.59 | 17.62 | 95,057 | -0.30(-1.67%) |