Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.17 | 13.34 | 13.00 | 13.00 | 77,665 | -0.18(-1.37%) |
Oct 28, 2022 | 13.79 | 13.80 | 13.08 | 13.18 | 127,455 | -0.58(-4.22%) |
Oct 27, 2022 | 14.08 | 14.08 | 13.64 | 13.76 | 43,838 | -0.14(-1.01%) |
Oct 26, 2022 | 14.06 | 14.15 | 13.90 | 13.90 | 75,847 | -0.07(-0.50%) |
Oct 25, 2022 | 13.89 | 14.08 | 13.88 | 13.97 | 58,871 | +0.08(+0.58%) |
Oct 24, 2022 | 14.04 | 14.04 | 13.70 | 13.89 | 52,690 | -0.02(-0.14%) |
Oct 21, 2022 | 13.71 | 14.05 | 13.71 | 13.91 | 33,968 | +0.17(+1.24%) |
Oct 20, 2022 | 13.84 | 13.92 | 13.70 | 13.74 | 78,809 | -0.13(-0.94%) |
Oct 19, 2022 | 14.28 | 14.41 | 13.79 | 13.87 | 169,666 | -0.51(-3.55%) |
Oct 18, 2022 | 13.90 | 14.38 | 13.90 | 14.38 | 164,538 | +0.49(+3.53%) |
Oct 17, 2022 | 13.83 | 14.22 | 13.83 | 13.89 | 37,904 | +0.19(+1.39%) |
Oct 14, 2022 | 13.95 | 13.95 | 13.62 | 13.70 | 117,546 | -0.05(-0.36%) |
Oct 13, 2022 | 13.58 | 14.03 | 13.58 | 13.75 | 63,431 | -0.13(-0.94%) |
Oct 12, 2022 | 13.70 | 13.88 | 13.70 | 13.88 | 52,551 | +0.14(+1.02%) |
Oct 11, 2022 | 13.95 | 14.21 | 13.70 | 13.74 | 177,818 | -0.27(-1.93%) |
Oct 07, 2022 | 14.01 | 0 | -0.09(-0.64%) | |||
Oct 06, 2022 | 14.35 | 14.42 | 14.06 | 14.10 | 19,950 | -0.32(-2.22%) |
Oct 05, 2022 | 14.18 | 14.50 | 14.04 | 14.42 | 40,751 | +0.09(+0.63%) |
Oct 04, 2022 | 14.15 | 14.38 | 14.08 | 14.33 | 75,280 | +0.47(+3.39%) |
Oct 03, 2022 | 13.81 | 14.36 | 13.81 | 13.86 | 254,178 | +0.06(+0.43%) |
Sep 30, 2022 | 13.71 | 14.09 | 13.70 | 13.80 | 97,738 | +0.10(+0.73%) |
Sep 29, 2022 | 13.61 | 14.00 | 13.61 | 13.70 | 39,812 | -0.35(-2.49%) |
Sep 28, 2022 | 13.77 | 14.12 | 13.64 | 14.05 | 91,364 | +0.31(+2.26%) |
Sep 27, 2022 | 13.60 | 14.00 | 13.60 | 13.74 | 57,147 | +0.04(+0.29%) |
Sep 26, 2022 | 13.60 | 13.87 | 13.60 | 13.70 | 45,896 | -0.01(-0.07%) |
Sep 23, 2022 | 13.70 | 13.74 | 13.60 | 13.71 | 35,523 | -0.18(-1.30%) |
Sep 22, 2022 | 13.91 | 14.08 | 13.84 | 13.89 | 47,977 | -0.18(-1.28%) |
Sep 21, 2022 | 13.91 | 14.20 | 13.91 | 14.07 | 134,307 | +0.09(+0.64%) |
Sep 20, 2022 | 14.00 | 14.07 | 13.85 | 13.98 | 26,656 | -0.10(-0.71%) |
Sep 19, 2022 | 13.85 | 14.14 | 13.85 | 14.08 | 27,069 | +0.19(+1.37%) |
Sep 16, 2022 | 13.78 | 14.07 | 13.70 | 13.89 | 45,363 | +0.04(+0.29%) |
Sep 15, 2022 | 13.85 | 14.04 | 13.85 | 13.85 | 19,658 | -0.05(-0.36%) |
Sep 14, 2022 | 13.84 | 13.97 | 13.82 | 13.90 | 83,511 | +0.06(+0.43%) |
Sep 13, 2022 | 13.81 | 13.96 | 13.77 | 13.84 | 49,882 | -0.20(-1.42%) |
Sep 12, 2022 | 13.86 | 14.20 | 13.80 | 14.04 | 66,230 | +0.28(+2.03%) |
Sep 09, 2022 | 13.26 | 13.78 | 13.26 | 13.76 | 89,983 | +0.55(+4.16%) |
Sep 08, 2022 | 13.15 | 13.24 | 13.08 | 13.21 | 42,274 | -0.02(-0.15%) |
Sep 07, 2022 | 13.07 | 13.24 | 13.03 | 13.23 | 42,600 | +0.08(+0.61%) |
Sep 06, 2022 | 13.56 | 13.79 | 13.12 | 13.15 | 84,599 | -0.43(-3.17%) |
Sep 02, 2022 | 13.58 | 0 | -0.15(-1.09%) | |||
Sep 01, 2022 | 13.80 | 13.91 | 13.70 | 13.73 | 39,651 | -0.18(-1.29%) |
Aug 31, 2022 | 13.66 | 13.94 | 13.66 | 13.91 | 34,746 | +0.08(+0.58%) |
Aug 30, 2022 | 14.08 | 14.13 | 13.73 | 13.83 | 53,258 | -0.33(-2.33%) |
Aug 29, 2022 | 14.26 | 14.28 | 14.09 | 14.16 | 126,310 | +0.00(+0.00%) |
Aug 26, 2022 | 14.53 | 14.54 | 14.13 | 14.16 | 92,295 | -0.33(-2.28%) |
Aug 25, 2022 | 14.38 | 14.55 | 14.23 | 14.49 | 44,839 | +0.14(+0.98%) |
Aug 24, 2022 | 14.25 | 14.38 | 14.16 | 14.35 | 39,731 | +0.11(+0.77%) |
Aug 23, 2022 | 14.24 | 14.28 | 14.10 | 14.24 | 23,293 | +0.01(+0.07%) |
Aug 22, 2022 | 14.33 | 14.34 | 14.13 | 14.23 | 49,673 | -0.31(-2.13%) |
Aug 19, 2022 | 14.64 | 14.66 | 14.45 | 14.54 | 38,881 | -0.20(-1.36%) |
Aug 18, 2022 | 14.58 | 14.82 | 14.45 | 14.74 | 48,843 | +0.22(+1.52%) |
Aug 17, 2022 | 14.75 | 14.78 | 14.52 | 14.52 | 37,376 | -0.38(-2.55%) |
Aug 16, 2022 | 14.93 | 14.96 | 14.66 | 14.90 | 40,910 | -0.03(-0.20%) |
Aug 15, 2022 | 15.00 | 15.00 | 14.61 | 14.93 | 89,131 | -0.07(-0.47%) |
Aug 12, 2022 | 15.20 | 15.20 | 14.60 | 15.00 | 107,437 | -0.18(-1.19%) |
Aug 11, 2022 | 15.74 | 15.74 | 14.98 | 15.18 | 233,032 | -0.01(-0.07%) |
Aug 10, 2022 | 14.45 | 15.19 | 14.30 | 15.19 | 114,172 | +0.98(+6.90%) |
Aug 09, 2022 | 14.18 | 14.21 | 13.86 | 14.21 | 48,683 | +0.07(+0.50%) |
Aug 08, 2022 | 14.71 | 14.71 | 14.14 | 14.14 | 58,515 | -0.33(-2.28%) |
Aug 05, 2022 | 14.25 | 14.50 | 14.20 | 14.47 | 66,053 | +0.12(+0.84%) |
Aug 04, 2022 | 14.36 | 14.46 | 14.20 | 14.35 | 56,061 | +0.12(+0.84%) |
Aug 03, 2022 | 13.95 | 14.28 | 13.93 | 14.23 | 82,034 | +0.43(+3.12%) |