Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.11 | 16.86 | 16.11 | 16.80 | 563,482 | +0.31(+1.88%) |
Oct 28, 2022 | 16.14 | 16.72 | 15.89 | 16.49 | 378,847 | +0.39(+2.42%) |
Oct 27, 2022 | 16.07 | 16.66 | 15.77 | 16.10 | 713,739 | +0.11(+0.69%) |
Oct 26, 2022 | 15.82 | 16.38 | 15.61 | 15.99 | 454,696 | -0.06(-0.37%) |
Oct 25, 2022 | 15.16 | 16.16 | 15.16 | 16.05 | 341,495 | +1.05(+7.00%) |
Oct 24, 2022 | 15.30 | 15.30 | 14.59 | 15.00 | 311,329 | -0.26(-1.70%) |
Oct 21, 2022 | 15.31 | 15.33 | 14.58 | 15.26 | 210,461 | +0.00(+0.00%) |
Oct 20, 2022 | 14.88 | 15.89 | 14.88 | 15.26 | 232,261 | +0.20(+1.33%) |
Oct 19, 2022 | 15.28 | 15.39 | 14.91 | 15.06 | 191,584 | -0.52(-3.34%) |
Oct 18, 2022 | 16.04 | 16.24 | 15.40 | 15.58 | 221,850 | +0.11(+0.71%) |
Oct 17, 2022 | 15.11 | 15.68 | 15.08 | 15.47 | 301,454 | +1.18(+8.26%) |
Oct 14, 2022 | 15.16 | 15.20 | 14.28 | 14.29 | 313,908 | -0.60(-4.03%) |
Oct 13, 2022 | 14.00 | 15.06 | 13.59 | 14.89 | 475,637 | +0.14(+0.95%) |
Oct 12, 2022 | 15.43 | 15.45 | 14.09 | 14.75 | 375,635 | -0.58(-3.78%) |
Oct 11, 2022 | 14.83 | 15.65 | 14.18 | 15.33 | 397,352 | +0.48(+3.23%) |
Oct 10, 2022 | 15.93 | 16.07 | 14.64 | 14.85 | 392,645 | -1.04(-6.54%) |
Oct 07, 2022 | 16.91 | 17.05 | 15.58 | 15.89 | 419,832 | -1.61(-9.20%) |
Oct 06, 2022 | 17.15 | 17.73 | 17.02 | 17.50 | 302,055 | +0.27(+1.57%) |
Oct 05, 2022 | 16.40 | 17.30 | 16.23 | 17.23 | 206,164 | +0.33(+1.95%) |
Oct 04, 2022 | 16.49 | 16.93 | 16.31 | 16.90 | 362,740 | +0.97(+6.09%) |
Oct 03, 2022 | 15.63 | 16.00 | 15.20 | 15.93 | 260,773 | +0.46(+2.97%) |
Sep 30, 2022 | 15.69 | 16.19 | 15.42 | 15.47 | 296,512 | -0.32(-2.03%) |
Sep 29, 2022 | 16.12 | 16.12 | 15.50 | 15.79 | 258,909 | -0.44(-2.71%) |
Sep 28, 2022 | 15.33 | 16.40 | 15.40 | 16.23 | 333,562 | +1.07(+7.06%) |
Sep 27, 2022 | 15.54 | 15.92 | 15.01 | 15.16 | 340,840 | +0.16(+1.07%) |
Sep 26, 2022 | 15.05 | 15.74 | 14.92 | 15.00 | 317,326 | -0.01(-0.07%) |
Sep 23, 2022 | 14.84 | 15.12 | 14.38 | 15.01 | 517,227 | -0.24(-1.57%) |
Sep 22, 2022 | 15.65 | 16.18 | 15.15 | 15.25 | 347,033 | -0.73(-4.57%) |
Sep 21, 2022 | 16.12 | 16.50 | 15.81 | 15.98 | 386,478 | -0.02(-0.12%) |
Sep 20, 2022 | 15.91 | 16.18 | 15.87 | 16.00 | 346,036 | -0.25(-1.54%) |
Sep 19, 2022 | 15.74 | 16.27 | 15.35 | 16.25 | 299,143 | +0.48(+3.04%) |
Sep 16, 2022 | 16.23 | 16.30 | 15.66 | 15.77 | 1,896,992 | -0.82(-4.94%) |
Sep 15, 2022 | 16.62 | 17.57 | 16.43 | 16.59 | 610,255 | -0.23(-1.37%) |
Sep 14, 2022 | 16.58 | 16.92 | 16.09 | 16.82 | 423,142 | +0.24(+1.45%) |
Sep 13, 2022 | 16.66 | 17.05 | 16.19 | 16.58 | 483,874 | -1.10(-6.22%) |
Sep 12, 2022 | 17.25 | 17.73 | 17.06 | 17.68 | 471,593 | +0.43(+2.49%) |
Sep 09, 2022 | 16.44 | 17.35 | 16.39 | 17.25 | 525,803 | +1.11(+6.88%) |
Sep 08, 2022 | 15.28 | 16.14 | 15.23 | 16.14 | 402,292 | +0.59(+3.79%) |
Sep 07, 2022 | 14.97 | 15.60 | 14.97 | 15.55 | 428,916 | +0.54(+3.60%) |
Sep 06, 2022 | 15.01 | 15.56 | 14.92 | 15.01 | 565,809 | +0.16(+1.08%) |
Sep 02, 2022 | 15.04 | 15.31 | 14.61 | 14.85 | 350,766 | +0.06(+0.41%) |
Sep 01, 2022 | 14.94 | 14.94 | 14.06 | 14.79 | 591,007 | -0.36(-2.38%) |
Aug 31, 2022 | 15.33 | 15.59 | 14.95 | 15.15 | 637,892 | +0.13(+0.87%) |
Aug 30, 2022 | 15.60 | 15.70 | 14.66 | 15.02 | 475,666 | -0.24(-1.57%) |
Aug 29, 2022 | 15.38 | 16.12 | 15.23 | 15.26 | 295,744 | -0.41(-2.62%) |
Aug 26, 2022 | 16.52 | 16.57 | 15.48 | 15.67 | 411,224 | -0.73(-4.45%) |
Aug 25, 2022 | 16.15 | 16.48 | 16.04 | 16.40 | 293,575 | +0.43(+2.69%) |
Aug 24, 2022 | 15.74 | 16.18 | 15.69 | 15.97 | 656,544 | +0.34(+2.18%) |
Aug 23, 2022 | 15.39 | 15.97 | 15.39 | 15.63 | 500,680 | +0.26(+1.69%) |
Aug 22, 2022 | 15.74 | 15.96 | 15.27 | 15.37 | 637,967 | -0.63(-3.94%) |
Aug 19, 2022 | 17.28 | 17.28 | 15.84 | 16.00 | 553,970 | -1.60(-9.09%) |
Aug 18, 2022 | 17.59 | 18.07 | 17.56 | 17.60 | 226,704 | -0.16(-0.90%) |
Aug 17, 2022 | 17.54 | 17.85 | 17.26 | 17.76 | 386,840 | -0.43(-2.36%) |
Aug 16, 2022 | 18.32 | 18.42 | 17.76 | 18.19 | 370,764 | -0.18(-0.98%) |
Aug 15, 2022 | 18.32 | 18.83 | 17.98 | 18.37 | 372,541 | -0.19(-1.02%) |
Aug 12, 2022 | 18.15 | 18.75 | 17.89 | 18.56 | 540,176 | +0.53(+2.94%) |
Aug 11, 2022 | 18.97 | 19.10 | 18.02 | 18.03 | 446,797 | -0.66(-3.53%) |
Aug 10, 2022 | 18.15 | 18.78 | 17.82 | 18.69 | 1,014,761 | +1.15(+6.56%) |
Aug 09, 2022 | 17.93 | 18.09 | 16.53 | 17.54 | 973,494 | -0.92(-4.98%) |
Aug 08, 2022 | 18.31 | 19.24 | 18.31 | 18.46 | 506,151 | +0.18(+0.98%) |
Aug 05, 2022 | 17.60 | 19.19 | 17.60 | 18.28 | 1,162,767 | +0.12(+0.66%) |
Aug 04, 2022 | 16.10 | 18.43 | 15.42 | 18.16 | 2,908,422 | +2.04(+12.66%) |
Aug 03, 2022 | 15.02 | 16.61 | 14.99 | 16.12 | 866,929 | +1.25(+8.41%) |
Aug 02, 2022 | 14.30 | 15.12 | 14.30 | 14.87 | 442,596 | +0.35(+2.41%) |