Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.72 | 13.72 | 13.40 | 13.53 | 518,493 | -0.22(-1.60%) |
Oct 28, 2022 | 13.59 | 13.85 | 13.28 | 13.75 | 402,697 | +0.25(+1.85%) |
Oct 27, 2022 | 13.94 | 14.01 | 13.43 | 13.50 | 449,488 | -0.28(-2.03%) |
Oct 26, 2022 | 13.53 | 14.05 | 13.34 | 13.78 | 567,698 | +0.20(+1.47%) |
Oct 25, 2022 | 13.08 | 13.77 | 13.08 | 13.58 | 641,203 | +0.42(+3.19%) |
Oct 24, 2022 | 13.49 | 13.49 | 13.08 | 13.16 | 749,443 | -0.33(-2.45%) |
Oct 21, 2022 | 12.68 | 13.53 | 12.58 | 13.49 | 988,343 | +0.86(+6.81%) |
Oct 20, 2022 | 13.10 | 13.11 | 12.47 | 12.63 | 811,456 | -0.37(-2.85%) |
Oct 19, 2022 | 13.03 | 13.24 | 12.83 | 13.00 | 594,405 | -0.17(-1.29%) |
Oct 18, 2022 | 13.48 | 13.68 | 12.94 | 13.17 | 992,792 | +0.11(+0.84%) |
Oct 17, 2022 | 12.97 | 13.23 | 12.97 | 13.06 | 1,114,394 | +0.18(+1.40%) |
Oct 14, 2022 | 13.57 | 13.57 | 12.85 | 12.88 | 414,036 | -0.46(-3.45%) |
Oct 13, 2022 | 12.32 | 13.43 | 12.04 | 13.34 | 829,694 | +0.63(+4.96%) |
Oct 12, 2022 | 13.26 | 13.29 | 12.67 | 12.71 | 705,250 | -0.61(-4.58%) |
Oct 11, 2022 | 13.10 | 13.44 | 12.92 | 13.32 | 1,274,139 | +0.02(+0.15%) |
Oct 10, 2022 | 14.24 | 14.24 | 13.13 | 13.30 | 888,589 | -0.89(-6.27%) |
Oct 07, 2022 | 14.11 | 14.48 | 13.84 | 14.19 | 1,340,306 | -0.31(-2.14%) |
Oct 06, 2022 | 15.84 | 16.52 | 14.45 | 14.50 | 1,456,088 | -1.30(-8.23%) |
Oct 05, 2022 | 15.68 | 16.36 | 15.00 | 15.80 | 1,434,171 | -1.21(-7.11%) |
Oct 04, 2022 | 16.49 | 17.01 | 16.49 | 17.01 | 828,146 | +1.03(+6.45%) |
Oct 03, 2022 | 16.11 | 16.74 | 15.85 | 15.98 | 917,808 | +0.11(+0.69%) |
Sep 30, 2022 | 16.27 | 16.54 | 15.86 | 15.87 | 564,475 | -0.60(-3.64%) |
Sep 29, 2022 | 16.57 | 16.61 | 16.09 | 16.47 | 285,901 | -0.45(-2.66%) |
Sep 28, 2022 | 16.12 | 17.05 | 16.23 | 16.92 | 383,970 | +0.67(+4.12%) |
Sep 27, 2022 | 16.19 | 16.54 | 15.99 | 16.25 | 356,845 | +0.23(+1.44%) |
Sep 26, 2022 | 16.08 | 16.51 | 16.00 | 16.02 | 317,556 | -0.25(-1.54%) |
Sep 23, 2022 | 16.47 | 16.53 | 15.91 | 16.27 | 334,225 | -0.51(-3.04%) |
Sep 22, 2022 | 17.14 | 17.16 | 16.55 | 16.78 | 355,885 | -0.44(-2.56%) |
Sep 21, 2022 | 17.38 | 17.80 | 17.16 | 17.22 | 1,424,562 | -0.06(-0.35%) |
Sep 20, 2022 | 17.21 | 17.33 | 17.04 | 17.28 | 218,757 | -0.19(-1.09%) |
Sep 19, 2022 | 17.38 | 17.52 | 17.20 | 17.47 | 461,104 | +0.02(+0.11%) |
Sep 16, 2022 | 17.65 | 17.70 | 17.18 | 17.45 | 962,132 | -0.34(-1.91%) |
Sep 15, 2022 | 17.87 | 18.22 | 17.69 | 17.79 | 295,558 | -0.25(-1.39%) |
Sep 14, 2022 | 17.78 | 18.26 | 17.55 | 18.04 | 350,953 | +0.43(+2.44%) |
Sep 13, 2022 | 17.94 | 18.14 | 17.52 | 17.61 | 357,123 | -0.95(-5.12%) |
Sep 12, 2022 | 18.25 | 18.57 | 18.19 | 18.56 | 297,696 | +0.44(+2.43%) |
Sep 09, 2022 | 17.88 | 18.34 | 17.83 | 18.12 | 292,143 | +0.45(+2.55%) |
Sep 08, 2022 | 17.53 | 17.75 | 17.12 | 17.67 | 295,421 | +0.13(+0.74%) |
Sep 07, 2022 | 17.40 | 17.64 | 17.01 | 17.54 | 326,482 | +0.13(+0.75%) |
Sep 06, 2022 | 17.22 | 17.69 | 17.22 | 17.41 | 362,884 | +0.09(+0.52%) |
Sep 02, 2022 | 17.87 | 18.00 | 17.17 | 17.32 | 307,268 | -0.25(-1.42%) |
Sep 01, 2022 | 18.00 | 18.03 | 17.22 | 17.57 | 779,566 | -0.78(-4.25%) |
Aug 31, 2022 | 18.85 | 19.00 | 18.25 | 18.35 | 541,466 | -0.46(-2.45%) |
Aug 30, 2022 | 19.00 | 19.26 | 18.56 | 18.81 | 602,440 | -0.01(-0.05%) |
Aug 29, 2022 | 19.02 | 19.42 | 18.80 | 18.82 | 278,677 | -0.46(-2.39%) |
Aug 26, 2022 | 20.18 | 20.18 | 19.24 | 19.28 | 332,643 | -0.94(-4.65%) |
Aug 25, 2022 | 19.33 | 20.32 | 19.33 | 20.22 | 357,661 | +0.88(+4.55%) |
Aug 24, 2022 | 19.28 | 19.54 | 19.16 | 19.34 | 207,416 | +0.01(+0.05%) |
Aug 23, 2022 | 19.35 | 19.84 | 19.33 | 19.33 | 312,950 | +0.13(+0.68%) |
Aug 22, 2022 | 19.97 | 19.97 | 19.11 | 19.20 | 330,020 | -1.06(-5.23%) |
Aug 19, 2022 | 20.17 | 20.33 | 19.96 | 20.26 | 298,554 | -0.26(-1.27%) |
Aug 18, 2022 | 19.96 | 20.73 | 19.93 | 20.52 | 334,238 | +0.53(+2.65%) |
Aug 17, 2022 | 20.11 | 20.14 | 19.69 | 19.99 | 342,296 | -0.47(-2.30%) |
Aug 16, 2022 | 20.31 | 20.62 | 20.17 | 20.46 | 317,145 | -0.04(-0.20%) |
Aug 15, 2022 | 20.58 | 20.88 | 20.08 | 20.50 | 366,809 | -0.09(-0.44%) |
Aug 12, 2022 | 19.46 | 20.59 | 19.27 | 20.59 | 680,005 | +1.41(+7.35%) |
Aug 11, 2022 | 19.00 | 19.52 | 18.99 | 19.18 | 286,308 | +0.30(+1.59%) |
Aug 10, 2022 | 19.18 | 19.39 | 18.87 | 18.88 | 915,150 | +0.27(+1.45%) |
Aug 09, 2022 | 19.00 | 19.00 | 18.18 | 18.61 | 482,742 | -0.76(-3.92%) |
Aug 08, 2022 | 19.59 | 19.72 | 19.05 | 19.37 | 379,510 | -0.23(-1.17%) |
Aug 05, 2022 | 19.62 | 19.85 | 19.53 | 19.60 | 293,168 | -0.38(-1.90%) |
Aug 04, 2022 | 19.90 | 20.08 | 19.71 | 19.98 | 233,169 | +0.02(+0.10%) |
Aug 03, 2022 | 19.24 | 20.05 | 19.24 | 19.96 | 427,437 | +0.77(+4.01%) |
Aug 02, 2022 | 19.25 | 19.70 | 19.18 | 19.19 | 344,401 | -0.32(-1.64%) |