Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.32 | 18.09 | 17.16 | 18.02 | 104,507 | +0.21(+1.18%) |
Oct 28, 2022 | 17.54 | 18.15 | 17.43 | 17.81 | 110,159 | +0.26(+1.48%) |
Oct 27, 2022 | 17.08 | 17.87 | 16.88 | 17.55 | 132,383 | +0.51(+2.99%) |
Oct 26, 2022 | 17.12 | 17.66 | 16.54 | 17.04 | 105,904 | -0.16(-0.93%) |
Oct 25, 2022 | 17.10 | 17.69 | 16.94 | 17.20 | 129,859 | +0.19(+1.12%) |
Oct 24, 2022 | 16.48 | 17.46 | 16.19 | 17.01 | 183,653 | +0.44(+2.66%) |
Oct 21, 2022 | 16.25 | 16.81 | 15.74 | 16.57 | 189,927 | +0.63(+3.95%) |
Oct 20, 2022 | 15.65 | 16.27 | 15.14 | 15.94 | 92,969 | +0.21(+1.34%) |
Oct 19, 2022 | 16.12 | 16.12 | 15.42 | 15.73 | 82,641 | -0.47(-2.90%) |
Oct 18, 2022 | 15.87 | 16.22 | 15.82 | 16.20 | 99,536 | +0.64(+4.11%) |
Oct 17, 2022 | 14.99 | 15.99 | 14.98 | 15.56 | 110,413 | +0.94(+6.43%) |
Oct 14, 2022 | 15.15 | 15.35 | 14.56 | 14.62 | 95,664 | -0.45(-2.99%) |
Oct 13, 2022 | 14.18 | 15.08 | 13.53 | 15.07 | 279,408 | +0.52(+3.57%) |
Oct 12, 2022 | 14.55 | 14.91 | 13.96 | 14.55 | 169,793 | +0.09(+0.62%) |
Oct 11, 2022 | 14.54 | 14.80 | 13.69 | 14.46 | 247,208 | -0.31(-2.10%) |
Oct 10, 2022 | 14.66 | 15.06 | 13.99 | 14.77 | 256,623 | +0.00(+0.00%) |
Oct 07, 2022 | 15.25 | 15.47 | 14.35 | 14.77 | 200,902 | -0.81(-5.20%) |
Oct 06, 2022 | 15.12 | 15.95 | 15.04 | 15.58 | 153,941 | +0.28(+1.83%) |
Oct 05, 2022 | 15.02 | 15.53 | 14.18 | 15.30 | 123,164 | +0.18(+1.19%) |
Oct 04, 2022 | 14.26 | 15.42 | 14.26 | 15.12 | 126,172 | +1.08(+7.69%) |
Oct 03, 2022 | 13.95 | 14.39 | 13.20 | 14.04 | 121,756 | +0.37(+2.71%) |
Sep 30, 2022 | 13.64 | 14.32 | 13.44 | 13.67 | 143,210 | -0.04(-0.29%) |
Sep 29, 2022 | 13.42 | 13.77 | 12.92 | 13.71 | 133,298 | +0.06(+0.44%) |
Sep 28, 2022 | 13.24 | 13.83 | 13.16 | 13.65 | 151,345 | +0.41(+3.10%) |
Sep 27, 2022 | 13.65 | 13.71 | 13.06 | 13.24 | 84,168 | -0.15(-1.12%) |
Sep 26, 2022 | 13.00 | 13.79 | 12.98 | 13.39 | 105,275 | +0.21(+1.59%) |
Sep 23, 2022 | 13.31 | 13.31 | 12.78 | 13.18 | 110,230 | -0.13(-0.98%) |
Sep 22, 2022 | 13.82 | 13.82 | 13.31 | 13.31 | 116,588 | -0.47(-3.41%) |
Sep 21, 2022 | 13.65 | 14.16 | 13.50 | 13.78 | 147,361 | +0.14(+1.03%) |
Sep 20, 2022 | 13.56 | 13.88 | 13.15 | 13.64 | 340,600 | -0.07(-0.51%) |
Sep 19, 2022 | 13.75 | 14.04 | 13.28 | 13.71 | 245,136 | -0.27(-1.93%) |
Sep 16, 2022 | 13.96 | 14.14 | 13.39 | 13.98 | 648,503 | -0.56(-3.85%) |
Sep 15, 2022 | 14.64 | 14.97 | 14.29 | 14.54 | 289,575 | -0.35(-2.35%) |
Sep 14, 2022 | 14.79 | 15.28 | 14.43 | 14.89 | 221,620 | +0.28(+1.92%) |
Sep 13, 2022 | 14.44 | 14.75 | 13.31 | 14.61 | 188,295 | -0.35(-2.34%) |
Sep 12, 2022 | 14.95 | 15.33 | 14.90 | 14.96 | 125,788 | -0.14(-0.93%) |
Sep 09, 2022 | 14.26 | 15.22 | 14.26 | 15.10 | 212,195 | +0.70(+4.86%) |
Sep 08, 2022 | 13.70 | 14.42 | 13.69 | 14.40 | 129,553 | +0.54(+3.90%) |
Sep 07, 2022 | 13.37 | 14.03 | 13.21 | 13.86 | 140,697 | +0.55(+4.13%) |
Sep 06, 2022 | 12.86 | 13.36 | 12.74 | 13.31 | 112,717 | +0.55(+4.31%) |
Sep 02, 2022 | 12.75 | 13.27 | 12.45 | 12.76 | 178,779 | +0.12(+0.95%) |
Sep 01, 2022 | 13.52 | 13.68 | 12.39 | 12.64 | 182,893 | -1.04(-7.60%) |
Aug 31, 2022 | 13.77 | 13.90 | 13.52 | 13.68 | 533,034 | -0.12(-0.87%) |
Aug 30, 2022 | 13.90 | 14.06 | 13.68 | 13.80 | 120,597 | +0.00(+0.00%) |
Aug 29, 2022 | 13.71 | 14.04 | 13.71 | 13.80 | 93,917 | -0.02(-0.14%) |
Aug 26, 2022 | 13.73 | 14.03 | 13.66 | 13.82 | 116,422 | +0.10(+0.73%) |
Aug 25, 2022 | 13.33 | 13.87 | 13.33 | 13.72 | 125,005 | +0.25(+1.86%) |
Aug 24, 2022 | 13.11 | 13.75 | 12.96 | 13.47 | 156,975 | +0.28(+2.12%) |
Aug 23, 2022 | 13.44 | 13.74 | 13.12 | 13.19 | 162,075 | -0.29(-2.15%) |
Aug 22, 2022 | 13.76 | 14.03 | 13.25 | 13.48 | 262,987 | -0.43(-3.09%) |
Aug 19, 2022 | 13.67 | 14.04 | 13.56 | 13.91 | 141,348 | -0.04(-0.29%) |
Aug 18, 2022 | 13.60 | 14.04 | 13.55 | 13.95 | 120,960 | +0.33(+2.42%) |
Aug 17, 2022 | 13.88 | 13.95 | 13.51 | 13.62 | 56,570 | -0.55(-3.88%) |
Aug 16, 2022 | 13.84 | 14.17 | 13.57 | 14.17 | 79,531 | +0.21(+1.50%) |
Aug 15, 2022 | 13.79 | 14.37 | 13.51 | 13.96 | 66,006 | -0.04(-0.29%) |
Aug 12, 2022 | 13.73 | 14.11 | 13.64 | 14.00 | 125,411 | +0.43(+3.17%) |
Aug 11, 2022 | 14.06 | 14.26 | 13.52 | 13.57 | 82,272 | -0.39(-2.79%) |
Aug 10, 2022 | 12.17 | 14.01 | 11.98 | 13.96 | 206,845 | +2.17(+18.41%) |
Aug 09, 2022 | 12.89 | 13.31 | 11.56 | 11.79 | 164,555 | -0.89(-7.02%) |
Aug 08, 2022 | 11.82 | 12.75 | 11.82 | 12.68 | 91,359 | +0.85(+7.19%) |
Aug 05, 2022 | 11.66 | 12.23 | 11.41 | 11.83 | 82,321 | -0.16(-1.33%) |
Aug 04, 2022 | 11.86 | 12.15 | 11.62 | 11.99 | 53,752 | +0.23(+1.96%) |
Aug 03, 2022 | 11.58 | 11.85 | 11.51 | 11.76 | 35,248 | +0.40(+3.52%) |
Aug 02, 2022 | 11.19 | 11.58 | 11.19 | 11.36 | 29,485 | +0.07(+0.62%) |