Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.98 | 15.16 | 14.98 | 15.10 | 12,099 | -0.41(-2.65%) |
Oct 28, 2022 | 15.13 | 15.51 | 15.13 | 15.51 | 4,088 | +0.58(+3.89%) |
Oct 27, 2022 | 14.55 | 14.93 | 14.55 | 14.93 | 3,132 | +0.78(+5.51%) |
Oct 26, 2022 | 14.16 | 14.25 | 14.15 | 14.15 | 1,135 | +0.30(+2.17%) |
Oct 25, 2022 | 14.08 | 14.08 | 13.85 | 13.85 | 5,700 | +0.02(+0.14%) |
Oct 24, 2022 | 13.84 | 13.97 | 13.71 | 13.83 | 2,444 | -0.40(-2.81%) |
Oct 21, 2022 | 13.55 | 14.23 | 13.42 | 14.23 | 3,228 | +0.37(+2.67%) |
Oct 20, 2022 | 14.05 | 14.20 | 13.79 | 13.86 | 62,280 | -0.23(-1.66%) |
Oct 19, 2022 | 14.28 | 14.28 | 14.04 | 14.09 | 4,404 | -0.34(-2.38%) |
Oct 18, 2022 | 14.65 | 14.65 | 14.23 | 14.44 | 1,683 | -0.16(-1.11%) |
Oct 17, 2022 | 14.93 | 14.93 | 14.60 | 14.60 | 5,931 | +0.03(+0.21%) |
Oct 14, 2022 | 14.18 | 14.58 | 14.18 | 14.57 | 1,098 | -0.30(-2.02%) |
Oct 13, 2022 | 14.06 | 14.93 | 14.02 | 14.87 | 4,602 | +0.64(+4.50%) |
Oct 12, 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 200 | -0.02(-0.14%) |
Oct 11, 2022 | 13.98 | 14.26 | 13.93 | 14.25 | 14,807 | +0.15(+1.06%) |
Oct 07, 2022 | 14.10 | 2 | -0.18(-1.26%) | |||
Oct 06, 2022 | 14.31 | 14.31 | 14.28 | 14.28 | 414 | -0.22(-1.52%) |
Oct 05, 2022 | 14.49 | 14.51 | 14.49 | 14.50 | 5,427 | -0.30(-2.03%) |
Oct 04, 2022 | 14.74 | 14.84 | 14.74 | 14.80 | 16,243 | -0.03(-0.20%) |
Oct 03, 2022 | 14.93 | 14.93 | 14.83 | 14.83 | 791 | +0.27(+1.85%) |
Sep 30, 2022 | 14.79 | 14.79 | 14.56 | 14.56 | 9,910 | +0.12(+0.83%) |
Sep 29, 2022 | 14.04 | 14.44 | 14.04 | 14.44 | 6,589 | -0.06(-0.41%) |
Sep 28, 2022 | 14.45 | 14.50 | 14.45 | 14.50 | 1,475 | +0.20(+1.40%) |
Sep 27, 2022 | 14.47 | 14.56 | 14.30 | 14.30 | 22,186 | -0.15(-1.04%) |
Sep 26, 2022 | 14.64 | 14.69 | 14.32 | 14.45 | 13,221 | -0.42(-2.82%) |
Sep 23, 2022 | 15.20 | 15.21 | 14.80 | 14.87 | 10,336 | -0.68(-4.37%) |
Sep 22, 2022 | 15.85 | 15.85 | 15.55 | 15.55 | 3,308 | -0.35(-2.20%) |
Sep 21, 2022 | 16.28 | 16.28 | 15.88 | 15.90 | 6,425 | -0.55(-3.34%) |
Sep 20, 2022 | 16.78 | 16.78 | 16.44 | 16.45 | 5,108 | -1.09(-6.21%) |
Sep 19, 2022 | 17.41 | 17.54 | 17.34 | 17.54 | 7,032 | +0.42(+2.45%) |
Sep 16, 2022 | 17.14 | 17.14 | 16.92 | 17.12 | 8,026 | -0.91(-5.05%) |
Sep 15, 2022 | 18.00 | 18.03 | 18.00 | 18.03 | 7,668 | -0.64(-3.43%) |
Sep 13, 2022 | 18.67 | 1 | +0.15(+0.81%) | |||
Sep 09, 2022 | 18.52 | 40 | +0.39(+2.15%) | |||
Sep 08, 2022 | 17.66 | 18.22 | 17.66 | 18.13 | 845 | +0.09(+0.50%) |
Sep 07, 2022 | 17.99 | 18.07 | 17.99 | 18.04 | 551 | -0.54(-2.88%) |
Sep 02, 2022 | 18.58 | 13 | -1.07(-5.47%) | |||
Aug 31, 2022 | 19.65 | 85 | -0.35(-1.75%) | |||
Aug 30, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 225 | -0.55(-2.68%) |
Aug 29, 2022 | 20.58 | 20.58 | 20.55 | 20.55 | 1,714 | -0.20(-0.96%) |
Aug 26, 2022 | 20.81 | 20.81 | 20.74 | 20.75 | 2,300 | -0.30(-1.45%) |
Aug 25, 2022 | 20.84 | 21.05 | 20.84 | 21.05 | 602 | -0.09(-0.40%) |
Aug 24, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 228 | -0.01(-0.05%) |
Aug 23, 2022 | 21.26 | 21.41 | 21.13 | 21.15 | 819 | +0.14(+0.67%) |
Aug 22, 2022 | 20.90 | 21.01 | 20.90 | 21.01 | 1,350 | -0.05(-0.21%) |
Aug 19, 2022 | 21.21 | 21.21 | 21.05 | 21.06 | 4,728 | -0.48(-2.25%) |
Aug 18, 2022 | 21.51 | 21.54 | 21.51 | 21.54 | 500 | +0.18(+0.84%) |
Aug 17, 2022 | 21.26 | 21.44 | 21.26 | 21.36 | 697 | -0.33(-1.52%) |
Aug 16, 2022 | 21.40 | 21.69 | 21.40 | 21.69 | 2,627 | +0.41(+1.93%) |
Aug 15, 2022 | 21.46 | 21.46 | 21.28 | 21.28 | 2,855 | -0.34(-1.57%) |
Aug 12, 2022 | 21.73 | 21.74 | 21.62 | 21.62 | 503 | -0.07(-0.32%) |
Aug 11, 2022 | 21.84 | 21.86 | 21.58 | 21.69 | 3,741 | +0.48(+2.26%) |
Aug 10, 2022 | 21.29 | 21.53 | 21.21 | 21.21 | 5,171 | +0.63(+3.06%) |
Aug 09, 2022 | 20.55 | 20.77 | 20.55 | 20.58 | 3,595 | -0.58(-2.74%) |
Aug 08, 2022 | 21.07 | 21.18 | 21.05 | 21.16 | 822 | +0.58(+2.82%) |
Aug 05, 2022 | 20.49 | 20.60 | 20.37 | 20.58 | 1,650 | -0.23(-1.11%) |
Aug 04, 2022 | 21.16 | 21.27 | 20.81 | 20.81 | 55,126 | -0.45(-2.12%) |
Aug 03, 2022 | 21.30 | 21.41 | 21.26 | 21.26 | 926 | +0.28(+1.33%) |