Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.29 | 15.49 | 15.07 | 15.31 | 545,911 | -0.04(-0.26%) |
Oct 28, 2022 | 14.99 | 15.40 | 14.99 | 15.35 | 410,726 | +0.41(+2.74%) |
Oct 27, 2022 | 15.35 | 15.47 | 14.89 | 14.94 | 519,354 | -0.26(-1.71%) |
Oct 26, 2022 | 15.22 | 15.76 | 15.18 | 15.20 | 621,802 | -0.08(-0.52%) |
Oct 25, 2022 | 14.82 | 15.37 | 14.82 | 15.28 | 385,123 | +0.38(+2.55%) |
Oct 24, 2022 | 14.67 | 14.97 | 14.55 | 14.90 | 339,651 | +0.26(+1.78%) |
Oct 21, 2022 | 14.15 | 14.69 | 14.07 | 14.64 | 347,045 | +0.55(+3.90%) |
Oct 20, 2022 | 13.83 | 14.37 | 13.82 | 14.09 | 458,132 | +0.26(+1.88%) |
Oct 19, 2022 | 13.66 | 13.86 | 13.57 | 13.83 | 422,370 | +0.02(+0.14%) |
Oct 18, 2022 | 13.70 | 13.95 | 13.61 | 13.81 | 513,715 | +0.42(+3.14%) |
Oct 17, 2022 | 13.02 | 13.43 | 13.00 | 13.39 | 502,299 | +0.70(+5.52%) |
Oct 14, 2022 | 13.12 | 13.16 | 12.35 | 12.69 | 621,256 | -0.20(-1.55%) |
Oct 13, 2022 | 12.49 | 13.04 | 12.29 | 12.89 | 1,051,557 | +0.24(+1.90%) |
Oct 12, 2022 | 13.25 | 13.28 | 12.65 | 12.65 | 931,919 | -0.55(-4.17%) |
Oct 11, 2022 | 13.43 | 13.47 | 13.12 | 13.20 | 814,945 | -0.38(-2.80%) |
Oct 10, 2022 | 13.88 | 13.88 | 13.48 | 13.58 | 331,251 | -0.21(-1.52%) |
Oct 07, 2022 | 14.01 | 14.02 | 13.70 | 13.79 | 639,263 | -0.49(-3.43%) |
Oct 06, 2022 | 14.13 | 14.59 | 14.12 | 14.28 | 486,696 | +0.06(+0.42%) |
Oct 05, 2022 | 14.05 | 14.32 | 13.98 | 14.22 | 457,547 | -0.04(-0.28%) |
Oct 04, 2022 | 13.91 | 14.27 | 13.91 | 14.26 | 455,077 | +0.59(+4.32%) |
Oct 03, 2022 | 13.38 | 13.78 | 13.30 | 13.67 | 487,836 | +0.49(+3.72%) |
Sep 30, 2022 | 13.33 | 13.60 | 13.18 | 13.18 | 634,062 | -0.15(-1.13%) |
Sep 29, 2022 | 13.44 | 13.45 | 13.10 | 13.33 | 462,327 | -0.32(-2.34%) |
Sep 28, 2022 | 13.25 | 13.73 | 13.22 | 13.65 | 543,655 | +0.34(+2.55%) |
Sep 27, 2022 | 13.35 | 13.48 | 13.10 | 13.31 | 464,585 | +0.10(+0.76%) |
Sep 26, 2022 | 13.46 | 13.74 | 13.20 | 13.21 | 439,196 | -0.26(-1.93%) |
Sep 23, 2022 | 13.76 | 13.85 | 13.27 | 13.47 | 540,532 | -0.53(-3.79%) |
Sep 22, 2022 | 14.31 | 14.40 | 13.89 | 14.00 | 432,924 | -0.36(-2.51%) |
Sep 21, 2022 | 14.51 | 14.71 | 14.30 | 14.36 | 382,710 | -0.03(-0.21%) |
Sep 20, 2022 | 14.43 | 14.43 | 14.19 | 14.39 | 392,619 | -0.18(-1.24%) |
Sep 19, 2022 | 14.29 | 14.64 | 14.29 | 14.57 | 423,323 | +0.13(+0.90%) |
Sep 16, 2022 | 14.57 | 14.57 | 14.21 | 14.44 | 786,381 | -0.24(-1.63%) |
Sep 15, 2022 | 15.21 | 15.26 | 14.64 | 14.68 | 425,379 | -0.68(-4.43%) |
Sep 14, 2022 | 15.27 | 15.36 | 15.09 | 15.36 | 501,674 | +0.13(+0.85%) |
Sep 13, 2022 | 15.41 | 15.60 | 15.18 | 15.23 | 436,569 | -0.56(-3.55%) |
Sep 12, 2022 | 15.60 | 15.88 | 15.50 | 15.79 | 563,792 | +0.32(+2.07%) |
Sep 09, 2022 | 15.25 | 15.55 | 15.24 | 15.47 | 454,312 | +0.33(+2.18%) |
Sep 08, 2022 | 14.94 | 15.17 | 14.75 | 15.14 | 368,156 | +0.08(+0.53%) |
Sep 07, 2022 | 14.83 | 15.11 | 14.73 | 15.06 | 636,551 | +0.13(+0.87%) |
Sep 06, 2022 | 15.20 | 15.21 | 14.81 | 14.93 | 702,778 | -0.19(-1.26%) |
Sep 02, 2022 | 15.42 | 15.60 | 15.10 | 15.12 | 468,413 | -0.16(-1.05%) |
Sep 01, 2022 | 15.55 | 15.74 | 15.05 | 15.28 | 623,322 | -0.45(-2.86%) |
Aug 31, 2022 | 15.83 | 15.97 | 15.72 | 15.73 | 814,782 | -0.06(-0.38%) |
Aug 30, 2022 | 16.52 | 16.52 | 15.73 | 15.79 | 696,507 | -0.73(-4.42%) |
Aug 29, 2022 | 16.39 | 16.66 | 16.31 | 16.52 | 509,298 | -0.06(-0.36%) |
Aug 26, 2022 | 17.40 | 17.42 | 16.52 | 16.58 | 563,427 | -0.85(-4.88%) |
Aug 25, 2022 | 16.91 | 17.48 | 16.91 | 17.43 | 543,914 | +0.65(+3.87%) |
Aug 24, 2022 | 16.40 | 16.91 | 16.36 | 16.78 | 611,218 | +0.40(+2.44%) |
Aug 23, 2022 | 16.42 | 16.64 | 16.37 | 16.38 | 412,768 | +0.00(+0.00%) |
Aug 22, 2022 | 16.27 | 16.57 | 16.10 | 16.38 | 486,072 | -0.14(-0.85%) |
Aug 19, 2022 | 16.66 | 16.70 | 16.49 | 16.52 | 1,543,218 | -0.33(-1.96%) |
Aug 18, 2022 | 16.25 | 16.92 | 16.25 | 16.85 | 710,783 | +0.57(+3.50%) |
Aug 17, 2022 | 16.19 | 16.43 | 15.97 | 16.28 | 791,718 | -0.13(-0.79%) |
Aug 16, 2022 | 16.37 | 16.54 | 16.23 | 16.41 | 712,667 | -0.09(-0.55%) |
Aug 15, 2022 | 16.50 | 16.57 | 16.03 | 16.50 | 863,312 | -0.08(-0.48%) |
Aug 12, 2022 | 16.09 | 16.68 | 16.00 | 16.58 | 1,102,881 | +0.56(+3.50%) |
Aug 11, 2022 | 16.30 | 16.30 | 15.95 | 16.02 | 786,118 | -0.22(-1.35%) |
Aug 10, 2022 | 15.90 | 16.38 | 15.80 | 16.24 | 1,525,627 | +0.53(+3.37%) |
Aug 09, 2022 | 16.05 | 16.28 | 15.62 | 15.71 | 1,326,964 | -0.60(-3.68%) |
Aug 08, 2022 | 16.62 | 16.80 | 16.21 | 16.31 | 1,203,187 | -0.47(-2.80%) |
Aug 05, 2022 | 16.49 | 17.48 | 16.49 | 16.78 | 1,657,633 | +0.25(+1.51%) |
Aug 04, 2022 | 14.76 | 16.62 | 14.59 | 16.53 | 2,208,721 | +3.02(+22.35%) |
Aug 03, 2022 | 13.56 | 13.62 | 13.41 | 13.51 | 432,594 | -0.03(-0.22%) |
Aug 02, 2022 | 13.56 | 13.81 | 13.52 | 13.54 | 370,831 | -0.16(-1.17%) |