Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.15 | 17.27 | 16.09 | 16.22 | 413,899 | -1.07(-6.19%) |
Oct 28, 2022 | 17.59 | 17.59 | 16.55 | 17.29 | 362,124 | +0.48(+2.86%) |
Oct 27, 2022 | 17.49 | 17.49 | 16.75 | 16.81 | 441,496 | -0.58(-3.34%) |
Oct 26, 2022 | 16.62 | 17.79 | 16.51 | 17.39 | 547,701 | +0.77(+4.63%) |
Oct 25, 2022 | 16.48 | 17.34 | 16.48 | 16.62 | 652,496 | +0.28(+1.71%) |
Oct 24, 2022 | 16.84 | 16.84 | 16.02 | 16.34 | 390,640 | -0.53(-3.14%) |
Oct 21, 2022 | 16.80 | 16.97 | 16.33 | 16.87 | 456,220 | +0.41(+2.49%) |
Oct 20, 2022 | 16.62 | 17.22 | 16.06 | 16.46 | 312,592 | -0.16(-0.96%) |
Oct 19, 2022 | 17.38 | 17.51 | 16.40 | 16.62 | 610,196 | -1.03(-5.84%) |
Oct 18, 2022 | 17.54 | 17.93 | 17.22 | 17.65 | 389,994 | +0.41(+2.38%) |
Oct 17, 2022 | 17.04 | 17.41 | 16.39 | 17.24 | 653,823 | +0.51(+3.05%) |
Oct 14, 2022 | 17.56 | 17.78 | 16.70 | 16.73 | 469,839 | -0.60(-3.46%) |
Oct 13, 2022 | 17.19 | 17.37 | 16.67 | 17.33 | 367,248 | -0.33(-1.87%) |
Oct 12, 2022 | 17.64 | 17.89 | 17.27 | 17.66 | 547,070 | +0.09(+0.51%) |
Oct 11, 2022 | 17.49 | 18.00 | 17.00 | 17.57 | 455,437 | +0.08(+0.46%) |
Oct 10, 2022 | 17.40 | 17.83 | 17.16 | 17.49 | 355,232 | +0.03(+0.17%) |
Oct 07, 2022 | 17.91 | 18.25 | 17.43 | 17.46 | 543,478 | -0.74(-4.07%) |
Oct 06, 2022 | 18.73 | 18.87 | 18.17 | 18.20 | 501,585 | -0.74(-3.91%) |
Oct 05, 2022 | 18.86 | 19.26 | 18.42 | 18.94 | 583,037 | -0.10(-0.53%) |
Oct 04, 2022 | 18.56 | 19.17 | 18.56 | 19.04 | 783,655 | +0.74(+4.04%) |
Oct 03, 2022 | 18.55 | 18.99 | 17.95 | 18.30 | 1,010,897 | -0.20(-1.08%) |
Sep 30, 2022 | 17.67 | 19.31 | 17.43 | 18.50 | 1,399,518 | +0.88(+4.99%) |
Sep 29, 2022 | 18.11 | 18.21 | 17.36 | 17.62 | 826,292 | -0.63(-3.45%) |
Sep 28, 2022 | 18.25 | 19.06 | 17.50 | 18.25 | 1,058,997 | +0.09(+0.50%) |
Sep 27, 2022 | 18.07 | 18.67 | 17.72 | 18.16 | 1,008,588 | +0.58(+3.30%) |
Sep 26, 2022 | 17.90 | 18.71 | 17.55 | 17.58 | 673,454 | -0.52(-2.87%) |
Sep 23, 2022 | 18.44 | 18.56 | 17.62 | 18.10 | 775,565 | -0.47(-2.53%) |
Sep 22, 2022 | 18.35 | 18.80 | 18.08 | 18.57 | 718,141 | +0.16(+0.87%) |
Sep 21, 2022 | 18.89 | 19.20 | 18.33 | 18.41 | 722,513 | -0.47(-2.49%) |
Sep 20, 2022 | 18.56 | 18.90 | 18.49 | 18.88 | 554,958 | +0.27(+1.45%) |
Sep 19, 2022 | 18.30 | 18.69 | 17.95 | 18.61 | 646,133 | +0.14(+0.76%) |
Sep 16, 2022 | 19.65 | 19.68 | 18.34 | 18.47 | 1,822,811 | -1.35(-6.81%) |
Sep 15, 2022 | 19.34 | 19.96 | 19.03 | 19.82 | 1,236,886 | +0.45(+2.32%) |
Sep 14, 2022 | 18.52 | 19.39 | 18.46 | 19.37 | 974,543 | +0.91(+4.93%) |
Sep 13, 2022 | 19.82 | 20.00 | 18.42 | 18.46 | 1,524,790 | -1.77(-8.75%) |
Sep 12, 2022 | 18.61 | 20.88 | 18.09 | 20.23 | 1,612,601 | +2.15(+11.89%) |
Sep 09, 2022 | 18.02 | 18.43 | 17.61 | 18.08 | 923,799 | +0.17(+0.95%) |
Sep 08, 2022 | 17.18 | 18.07 | 17.18 | 17.91 | 861,451 | +0.41(+2.34%) |
Sep 07, 2022 | 16.02 | 17.58 | 15.74 | 17.50 | 1,198,185 | +1.46(+9.10%) |
Sep 06, 2022 | 16.77 | 16.77 | 15.68 | 16.04 | 922,742 | -0.69(-4.12%) |
Sep 02, 2022 | 17.22 | 17.43 | 16.73 | 16.73 | 941,232 | -0.28(-1.65%) |
Sep 01, 2022 | 16.30 | 17.13 | 15.69 | 17.01 | 961,451 | +0.78(+4.81%) |
Aug 31, 2022 | 16.18 | 16.59 | 16.01 | 16.23 | 987,853 | +0.12(+0.74%) |
Aug 30, 2022 | 15.91 | 16.25 | 15.65 | 16.11 | 955,865 | +0.35(+2.22%) |
Aug 29, 2022 | 15.23 | 16.30 | 14.97 | 15.76 | 1,668,384 | +0.91(+6.13%) |
Aug 26, 2022 | 15.63 | 15.63 | 14.62 | 14.85 | 553,938 | -0.71(-4.56%) |
Aug 25, 2022 | 15.76 | 15.96 | 15.25 | 15.56 | 453,241 | -0.04(-0.26%) |
Aug 24, 2022 | 15.12 | 15.97 | 14.98 | 15.60 | 584,445 | +0.47(+3.11%) |
Aug 23, 2022 | 14.89 | 15.22 | 14.36 | 15.13 | 954,255 | +0.32(+2.16%) |
Aug 22, 2022 | 14.78 | 15.33 | 14.53 | 14.81 | 720,033 | -0.02(-0.13%) |
Aug 19, 2022 | 15.11 | 15.29 | 14.72 | 14.83 | 701,752 | -0.47(-3.07%) |
Aug 18, 2022 | 15.36 | 15.50 | 14.82 | 15.30 | 591,259 | -0.16(-1.03%) |
Aug 17, 2022 | 15.62 | 15.97 | 14.98 | 15.46 | 782,284 | -0.39(-2.46%) |
Aug 16, 2022 | 16.55 | 16.55 | 15.58 | 15.85 | 704,857 | -0.79(-4.75%) |
Aug 15, 2022 | 16.24 | 16.70 | 15.84 | 16.64 | 359,985 | +0.23(+1.40%) |
Aug 12, 2022 | 15.85 | 16.43 | 15.77 | 16.41 | 755,593 | +0.64(+4.06%) |
Aug 11, 2022 | 17.23 | 17.23 | 15.64 | 15.77 | 942,842 | -1.43(-8.31%) |
Aug 10, 2022 | 17.23 | 17.24 | 16.54 | 17.20 | 947,022 | +0.26(+1.53%) |
Aug 09, 2022 | 16.19 | 17.33 | 16.00 | 16.94 | 1,172,921 | +0.30(+1.80%) |
Aug 08, 2022 | 16.68 | 17.13 | 16.43 | 16.64 | 946,092 | +0.13(+0.79%) |
Aug 05, 2022 | 16.98 | 17.20 | 16.29 | 16.51 | 1,277,063 | -0.30(-1.78%) |
Aug 04, 2022 | 13.35 | 16.97 | 13.35 | 16.81 | 1,928,457 | +3.24(+23.88%) |
Aug 03, 2022 | 13.12 | 13.86 | 13.12 | 13.57 | 550,858 | +0.68(+5.28%) |
Aug 02, 2022 | 12.20 | 13.12 | 12.19 | 12.89 | 506,569 | +0.51(+4.12%) |