Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.85 | 16.19 | 15.68 | 16.08 | 199,806 | +0.08(+0.47%) |
Oct 28, 2022 | 15.58 | 16.13 | 15.57 | 16.01 | 106,229 | +0.49(+3.15%) |
Oct 27, 2022 | 15.48 | 15.63 | 15.23 | 15.52 | 127,522 | +0.17(+1.10%) |
Oct 26, 2022 | 15.24 | 15.69 | 15.22 | 15.35 | 85,391 | +0.08(+0.55%) |
Oct 25, 2022 | 14.91 | 15.44 | 14.83 | 15.27 | 108,601 | +0.34(+2.26%) |
Oct 24, 2022 | 15.05 | 15.05 | 14.67 | 14.93 | 83,223 | +0.04(+0.25%) |
Oct 21, 2022 | 14.66 | 14.93 | 14.37 | 14.89 | 128,240 | +0.38(+2.59%) |
Oct 20, 2022 | 14.88 | 15.56 | 14.41 | 14.51 | 89,260 | -0.34(-2.28%) |
Oct 19, 2022 | 14.84 | 15.01 | 14.66 | 14.85 | 77,776 | -0.14(-0.94%) |
Oct 18, 2022 | 15.12 | 15.46 | 14.92 | 14.99 | 69,765 | +0.15(+1.01%) |
Oct 17, 2022 | 14.60 | 14.86 | 14.60 | 14.84 | 105,194 | +0.54(+3.81%) |
Oct 14, 2022 | 14.78 | 14.91 | 14.20 | 14.30 | 107,820 | -0.39(-2.68%) |
Oct 13, 2022 | 14.08 | 14.76 | 14.05 | 14.69 | 113,663 | +0.30(+2.09%) |
Oct 12, 2022 | 14.21 | 14.51 | 14.11 | 14.39 | 73,407 | +0.17(+1.19%) |
Oct 11, 2022 | 14.44 | 14.44 | 14.06 | 14.22 | 101,445 | -0.32(-2.19%) |
Oct 10, 2022 | 14.58 | 14.63 | 14.38 | 14.54 | 82,649 | -0.06(-0.39%) |
Oct 07, 2022 | 14.87 | 14.93 | 14.51 | 14.60 | 102,181 | -0.50(-3.30%) |
Oct 06, 2022 | 14.98 | 15.23 | 14.98 | 15.10 | 72,597 | +0.00(+0.00%) |
Oct 05, 2022 | 14.91 | 15.19 | 14.74 | 15.10 | 79,086 | -0.06(-0.37%) |
Oct 04, 2022 | 14.96 | 15.37 | 14.96 | 15.15 | 114,506 | +0.46(+3.13%) |
Oct 03, 2022 | 14.60 | 14.80 | 14.41 | 14.69 | 112,596 | +0.31(+2.15%) |
Sep 30, 2022 | 14.21 | 14.58 | 14.21 | 14.38 | 142,844 | +0.17(+1.19%) |
Sep 29, 2022 | 14.15 | 14.28 | 13.89 | 14.21 | 115,924 | -0.12(-0.85%) |
Sep 28, 2022 | 14.12 | 14.42 | 14.01 | 14.34 | 88,424 | +0.28(+2.00%) |
Sep 27, 2022 | 14.00 | 14.13 | 13.83 | 14.05 | 87,356 | +0.17(+1.22%) |
Sep 26, 2022 | 13.81 | 14.10 | 13.81 | 13.89 | 86,899 | +0.05(+0.34%) |
Sep 23, 2022 | 14.05 | 14.19 | 13.63 | 13.84 | 114,950 | -0.29(-2.06%) |
Sep 22, 2022 | 14.36 | 14.36 | 14.10 | 14.13 | 96,353 | -0.19(-1.31%) |
Sep 21, 2022 | 14.50 | 14.61 | 14.24 | 14.32 | 102,907 | +0.01(+0.07%) |
Sep 20, 2022 | 14.57 | 14.58 | 14.25 | 14.31 | 159,422 | -0.36(-2.43%) |
Sep 19, 2022 | 14.19 | 14.79 | 14.19 | 14.66 | 205,924 | +0.27(+1.89%) |
Sep 16, 2022 | 14.64 | 14.64 | 14.23 | 14.39 | 927,109 | -0.38(-2.54%) |
Sep 15, 2022 | 14.88 | 14.97 | 14.59 | 14.77 | 296,949 | -0.18(-1.19%) |
Sep 14, 2022 | 14.82 | 16.05 | 14.57 | 14.95 | 194,298 | +0.14(+0.95%) |
Sep 13, 2022 | 15.08 | 15.16 | 14.66 | 14.81 | 178,150 | -0.61(-3.96%) |
Sep 12, 2022 | 15.42 | 15.53 | 15.30 | 15.42 | 137,309 | +0.08(+0.55%) |
Sep 09, 2022 | 15.08 | 15.35 | 14.93 | 15.33 | 142,334 | +0.46(+3.09%) |
Sep 08, 2022 | 15.13 | 15.17 | 14.86 | 14.87 | 132,156 | -0.47(-3.06%) |
Sep 07, 2022 | 15.31 | 15.48 | 15.22 | 15.34 | 118,842 | +0.11(+0.74%) |
Sep 06, 2022 | 15.34 | 16.31 | 15.12 | 15.23 | 141,969 | -0.11(-0.73%) |
Sep 02, 2022 | 15.32 | 15.58 | 15.23 | 15.34 | 166,063 | +0.05(+0.31%) |
Sep 01, 2022 | 15.69 | 15.79 | 15.13 | 15.29 | 157,367 | -0.60(-3.78%) |
Aug 31, 2022 | 16.16 | 16.26 | 15.87 | 15.89 | 342,833 | -0.21(-1.28%) |
Aug 30, 2022 | 16.53 | 16.53 | 15.78 | 16.10 | 229,950 | -0.31(-1.89%) |
Aug 29, 2022 | 15.79 | 16.79 | 15.67 | 16.41 | 217,256 | +0.51(+3.19%) |
Aug 26, 2022 | 16.59 | 16.68 | 15.80 | 15.90 | 148,768 | -0.64(-3.86%) |
Aug 25, 2022 | 16.89 | 16.93 | 15.32 | 16.54 | 226,993 | -0.87(-5.01%) |
Aug 24, 2022 | 17.26 | 17.65 | 17.07 | 17.41 | 95,045 | +0.24(+1.42%) |
Aug 23, 2022 | 17.50 | 17.67 | 17.14 | 17.17 | 90,618 | -0.40(-2.30%) |
Aug 22, 2022 | 17.45 | 17.62 | 17.19 | 17.57 | 134,559 | -0.03(-0.16%) |
Aug 19, 2022 | 17.93 | 17.97 | 17.48 | 17.60 | 96,523 | -0.51(-2.82%) |
Aug 18, 2022 | 17.79 | 18.16 | 17.55 | 18.11 | 84,631 | +0.44(+2.47%) |
Aug 17, 2022 | 17.72 | 17.92 | 17.51 | 17.68 | 75,065 | -0.26(-1.47%) |
Aug 16, 2022 | 17.65 | 17.99 | 17.57 | 17.94 | 152,874 | +0.20(+1.11%) |
Aug 15, 2022 | 17.58 | 17.86 | 17.47 | 17.74 | 100,407 | +0.01(+0.05%) |
Aug 12, 2022 | 17.29 | 17.76 | 17.21 | 17.73 | 77,297 | +0.45(+2.61%) |
Aug 11, 2022 | 17.47 | 17.50 | 16.92 | 17.28 | 93,528 | -0.14(-0.81%) |
Aug 10, 2022 | 17.18 | 17.45 | 16.74 | 17.42 | 85,637 | +0.56(+3.32%) |
Aug 09, 2022 | 16.87 | 17.67 | 16.42 | 16.86 | 71,252 | -0.01(-0.06%) |
Aug 08, 2022 | 16.91 | 17.11 | 16.69 | 16.87 | 82,055 | +0.02(+0.11%) |
Aug 05, 2022 | 16.89 | 17.06 | 16.72 | 16.86 | 49,851 | -0.26(-1.53%) |
Aug 04, 2022 | 17.31 | 17.32 | 17.00 | 17.12 | 65,559 | -0.10(-0.60%) |
Aug 03, 2022 | 17.12 | 17.35 | 17.04 | 17.22 | 118,930 | +0.25(+1.49%) |
Aug 02, 2022 | 16.87 | 17.14 | 16.76 | 16.97 | 84,103 | +0.07(+0.44%) |