Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.44 | 14.44 | 14.18 | 14.18 | 204,605 | -0.26(-1.82%) |
Oct 28, 2022 | 14.28 | 14.49 | 14.28 | 14.44 | 118,091 | +0.18(+1.27%) |
Oct 27, 2022 | 14.30 | 14.44 | 14.19 | 14.26 | 201,004 | +0.12(+0.81%) |
Oct 26, 2022 | 14.11 | 14.32 | 14.11 | 14.15 | 187,567 | +0.09(+0.64%) |
Oct 25, 2022 | 13.90 | 14.16 | 13.90 | 14.06 | 181,039 | +0.21(+1.48%) |
Oct 24, 2022 | 14.11 | 14.25 | 13.85 | 13.85 | 212,187 | -0.33(-2.32%) |
Oct 21, 2022 | 14.03 | 14.33 | 13.99 | 14.18 | 338,841 | +0.07(+0.47%) |
Oct 20, 2022 | 14.32 | 14.33 | 14.09 | 14.11 | 146,331 | -0.13(-0.92%) |
Oct 19, 2022 | 14.30 | 14.47 | 14.21 | 14.25 | 172,299 | -0.07(-0.52%) |
Oct 18, 2022 | 14.44 | 14.55 | 14.27 | 14.32 | 184,215 | +0.02(+0.11%) |
Oct 17, 2022 | 14.15 | 14.37 | 13.94 | 14.30 | 446,811 | +0.49(+3.57%) |
Oct 14, 2022 | 13.78 | 13.93 | 13.70 | 13.81 | 226,927 | +0.04(+0.30%) |
Oct 13, 2022 | 13.46 | 13.94 | 13.40 | 13.77 | 296,639 | +0.12(+0.90%) |
Oct 12, 2022 | 13.72 | 13.90 | 13.65 | 13.65 | 198,929 | -0.08(-0.60%) |
Oct 11, 2022 | 13.89 | 14.06 | 13.70 | 13.73 | 222,815 | -0.21(-1.54%) |
Oct 10, 2022 | 14.28 | 14.35 | 13.94 | 13.94 | 247,572 | -0.31(-2.17%) |
Oct 07, 2022 | 14.30 | 14.40 | 14.21 | 14.25 | 245,008 | -0.20(-1.35%) |
Oct 06, 2022 | 14.56 | 14.61 | 14.34 | 14.45 | 164,450 | -0.15(-1.00%) |
Oct 05, 2022 | 14.52 | 14.71 | 14.31 | 14.59 | 241,386 | -0.03(-0.22%) |
Oct 04, 2022 | 14.57 | 14.95 | 14.46 | 14.63 | 294,654 | +0.31(+2.16%) |
Oct 03, 2022 | 14.28 | 14.42 | 14.24 | 14.32 | 274,116 | +0.33(+2.38%) |
Sep 30, 2022 | 13.76 | 14.14 | 13.72 | 13.98 | 231,025 | +0.40(+2.93%) |
Sep 29, 2022 | 14.53 | 14.54 | 13.31 | 13.59 | 929,842 | -1.10(-7.47%) |
Sep 28, 2022 | 14.13 | 14.86 | 14.00 | 14.68 | 628,240 | +0.75(+5.36%) |
Sep 27, 2022 | 13.66 | 14.11 | 13.66 | 13.93 | 639,750 | +0.41(+3.07%) |
Sep 26, 2022 | 13.92 | 14.13 | 13.20 | 13.52 | 574,316 | -0.53(-3.76%) |
Sep 23, 2022 | 14.54 | 14.54 | 13.91 | 14.05 | 396,560 | -0.55(-3.78%) |
Sep 22, 2022 | 14.85 | 14.93 | 14.56 | 14.60 | 314,426 | -0.32(-2.12%) |
Sep 21, 2022 | 14.82 | 15.08 | 14.78 | 14.92 | 229,041 | +0.11(+0.77%) |
Sep 20, 2022 | 15.09 | 15.17 | 14.68 | 14.80 | 275,484 | -0.38(-2.51%) |
Sep 19, 2022 | 15.04 | 15.23 | 15.04 | 15.19 | 107,885 | +0.05(+0.32%) |
Sep 16, 2022 | 15.15 | 15.26 | 15.05 | 15.14 | 239,525 | -0.25(-1.64%) |
Sep 15, 2022 | 15.44 | 15.58 | 15.24 | 15.39 | 307,732 | -0.22(-1.41%) |
Sep 14, 2022 | 15.41 | 15.61 | 15.35 | 15.61 | 240,785 | +0.20(+1.32%) |
Sep 13, 2022 | 15.28 | 15.54 | 15.28 | 15.41 | 224,915 | -0.20(-1.31%) |
Sep 12, 2022 | 15.67 | 15.74 | 15.61 | 15.61 | 199,592 | +0.01(+0.05%) |
Sep 09, 2022 | 15.62 | 15.67 | 15.54 | 15.60 | 119,852 | +0.07(+0.47%) |
Sep 08, 2022 | 15.38 | 15.63 | 15.31 | 15.53 | 179,180 | +0.10(+0.68%) |
Sep 07, 2022 | 15.36 | 15.46 | 15.36 | 15.42 | 159,646 | +0.04(+0.26%) |
Sep 06, 2022 | 15.44 | 15.48 | 15.22 | 15.38 | 179,490 | -0.06(-0.36%) |
Sep 02, 2022 | 15.38 | 15.59 | 15.38 | 15.44 | 126,450 | +0.10(+0.63%) |
Sep 01, 2022 | 15.33 | 15.43 | 15.00 | 15.34 | 423,572 | -0.09(-0.57%) |
Aug 31, 2022 | 15.60 | 15.73 | 15.26 | 15.43 | 177,289 | -0.11(-0.72%) |
Aug 30, 2022 | 15.83 | 15.84 | 15.44 | 15.54 | 166,559 | -0.17(-1.07%) |
Aug 29, 2022 | 15.68 | 15.78 | 15.63 | 15.71 | 178,327 | -0.12(-0.76%) |
Aug 26, 2022 | 16.04 | 16.06 | 15.81 | 15.83 | 165,484 | -0.13(-0.81%) |
Aug 25, 2022 | 16.04 | 16.13 | 15.90 | 15.96 | 259,596 | +0.01(+0.05%) |
Aug 24, 2022 | 15.59 | 15.96 | 15.59 | 15.96 | 138,592 | +0.37(+2.37%) |
Aug 23, 2022 | 15.49 | 15.63 | 15.49 | 15.59 | 115,399 | +0.07(+0.47%) |
Aug 22, 2022 | 15.68 | 15.72 | 15.50 | 15.51 | 173,369 | -0.29(-1.83%) |
Aug 19, 2022 | 15.76 | 15.84 | 15.69 | 15.80 | 185,333 | -0.06(-0.36%) |
Aug 18, 2022 | 16.05 | 16.08 | 15.83 | 15.86 | 181,089 | -0.18(-1.10%) |
Aug 17, 2022 | 15.94 | 16.10 | 15.85 | 16.04 | 212,858 | +0.05(+0.30%) |
Aug 16, 2022 | 16.04 | 16.08 | 15.92 | 15.99 | 159,813 | +0.02(+0.15%) |
Aug 15, 2022 | 15.89 | 16.08 | 15.85 | 15.96 | 165,486 | +0.04(+0.25%) |
Aug 12, 2022 | 15.91 | 16.04 | 15.78 | 15.92 | 248,539 | +0.07(+0.46%) |
Aug 11, 2022 | 16.15 | 16.20 | 15.84 | 15.85 | 342,899 | -0.35(-2.14%) |
Aug 10, 2022 | 16.18 | 16.24 | 15.98 | 16.20 | 269,601 | +0.16(+1.00%) |
Aug 09, 2022 | 15.96 | 16.06 | 15.96 | 16.04 | 245,322 | +0.01(+0.04%) |
Aug 08, 2022 | 16.12 | 16.21 | 15.88 | 16.03 | 337,922 | +0.02(+0.10%) |
Aug 05, 2022 | 16.00 | 16.23 | 16.00 | 16.01 | 190,542 | -0.14(-0.84%) |
Aug 04, 2022 | 16.24 | 16.24 | 15.98 | 16.15 | 239,490 | -0.06(-0.34%) |
Aug 03, 2022 | 16.20 | 16.30 | 16.08 | 16.20 | 193,162 | +0.12(+0.74%) |
Aug 02, 2022 | 15.88 | 16.25 | 15.86 | 16.08 | 275,719 | +0.16(+1.00%) |