Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.40 | 14.84 | 14.05 | 14.57 | 937,396 | +0.48(+3.39%) |
Oct 28, 2022 | 14.34 | 14.51 | 13.41 | 14.09 | 840,238 | -0.10(-0.71%) |
Oct 27, 2022 | 14.79 | 14.96 | 14.19 | 14.19 | 667,241 | -0.34(-2.34%) |
Oct 26, 2022 | 14.42 | 14.78 | 14.36 | 14.53 | 522,841 | +0.08(+0.53%) |
Oct 25, 2022 | 13.66 | 14.47 | 13.63 | 14.45 | 564,661 | +0.65(+4.69%) |
Oct 24, 2022 | 14.08 | 14.20 | 13.70 | 13.81 | 548,987 | -0.20(-1.43%) |
Oct 21, 2022 | 13.91 | 14.04 | 13.19 | 14.01 | 676,816 | +0.15(+1.06%) |
Oct 20, 2022 | 14.08 | 14.35 | 13.83 | 13.86 | 452,287 | -0.12(-0.88%) |
Oct 19, 2022 | 13.50 | 14.14 | 13.46 | 13.98 | 727,580 | +0.37(+2.72%) |
Oct 18, 2022 | 13.92 | 14.21 | 13.52 | 13.61 | 987,775 | -0.09(-0.67%) |
Oct 17, 2022 | 13.80 | 14.12 | 13.59 | 13.70 | 727,466 | -0.03(-0.22%) |
Oct 14, 2022 | 14.18 | 14.39 | 13.64 | 13.74 | 600,122 | -0.64(-4.45%) |
Oct 13, 2022 | 13.91 | 14.67 | 13.79 | 14.38 | 774,157 | +0.18(+1.25%) |
Oct 12, 2022 | 14.01 | 14.39 | 13.67 | 14.20 | 500,776 | +0.12(+0.88%) |
Oct 11, 2022 | 13.78 | 14.35 | 13.41 | 14.08 | 764,779 | -0.08(-0.54%) |
Oct 10, 2022 | 14.69 | 14.89 | 14.11 | 14.15 | 691,388 | -0.42(-2.91%) |
Oct 07, 2022 | 15.05 | 15.26 | 14.49 | 14.58 | 758,123 | -0.31(-2.07%) |
Oct 06, 2022 | 14.85 | 15.30 | 14.45 | 14.88 | 1,118,667 | -0.08(-0.52%) |
Oct 05, 2022 | 13.90 | 15.10 | 13.46 | 14.96 | 1,223,053 | +0.98(+7.00%) |
Oct 04, 2022 | 13.76 | 14.03 | 13.61 | 13.98 | 990,271 | +0.59(+4.38%) |
Oct 03, 2022 | 13.02 | 13.49 | 12.90 | 13.40 | 1,036,586 | +0.82(+6.50%) |
Sep 30, 2022 | 12.42 | 12.92 | 12.42 | 12.58 | 1,828,078 | -0.04(-0.31%) |
Sep 29, 2022 | 12.31 | 12.63 | 12.03 | 12.62 | 729,847 | +0.07(+0.55%) |
Sep 28, 2022 | 11.67 | 12.60 | 11.61 | 12.55 | 1,447,562 | +0.91(+7.82%) |
Sep 27, 2022 | 11.40 | 11.79 | 11.30 | 11.64 | 951,501 | +0.46(+4.07%) |
Sep 26, 2022 | 11.45 | 11.99 | 11.09 | 11.18 | 1,502,425 | -0.51(-4.35%) |
Sep 23, 2022 | 11.62 | 11.95 | 11.45 | 11.69 | 2,016,091 | -0.70(-5.66%) |
Sep 22, 2022 | 13.20 | 13.28 | 12.34 | 12.39 | 943,364 | -0.56(-4.35%) |
Sep 21, 2022 | 13.81 | 13.81 | 12.92 | 12.96 | 885,880 | -0.37(-2.78%) |
Sep 20, 2022 | 13.31 | 13.42 | 12.76 | 13.33 | 916,597 | -0.05(-0.40%) |
Sep 19, 2022 | 13.14 | 13.55 | 13.14 | 13.38 | 826,596 | -0.32(-2.31%) |
Sep 16, 2022 | 14.26 | 14.26 | 13.27 | 13.70 | 1,411,637 | -0.72(-5.03%) |
Sep 15, 2022 | 14.56 | 14.92 | 14.31 | 14.42 | 796,994 | -0.56(-3.71%) |
Sep 14, 2022 | 14.53 | 15.12 | 14.37 | 14.98 | 1,235,027 | +0.79(+5.54%) |
Sep 13, 2022 | 14.65 | 14.99 | 14.09 | 14.19 | 938,760 | -0.82(-5.45%) |
Sep 12, 2022 | 15.12 | 15.46 | 14.81 | 15.01 | 1,053,057 | +0.12(+0.83%) |
Sep 09, 2022 | 14.86 | 15.20 | 14.74 | 14.88 | 851,080 | +0.31(+2.12%) |
Sep 08, 2022 | 14.65 | 14.75 | 14.25 | 14.58 | 776,593 | -0.06(-0.42%) |
Sep 07, 2022 | 14.60 | 14.90 | 14.31 | 14.64 | 817,626 | -0.51(-3.36%) |
Sep 06, 2022 | 15.54 | 15.66 | 15.12 | 15.15 | 686,175 | -0.39(-2.53%) |
Sep 02, 2022 | 15.75 | 15.77 | 15.19 | 15.54 | 858,647 | +0.25(+1.66%) |
Sep 01, 2022 | 15.90 | 16.09 | 15.14 | 15.29 | 1,062,862 | -0.89(-5.53%) |
Aug 31, 2022 | 15.43 | 16.73 | 15.39 | 16.18 | 1,830,253 | +0.20(+1.25%) |
Aug 30, 2022 | 16.58 | 16.67 | 15.78 | 15.98 | 1,452,452 | -0.92(-5.43%) |
Aug 29, 2022 | 16.74 | 17.46 | 16.61 | 16.90 | 706,268 | +0.05(+0.27%) |
Aug 26, 2022 | 17.14 | 17.47 | 16.81 | 16.85 | 806,734 | -0.19(-1.09%) |
Aug 25, 2022 | 17.19 | 17.22 | 16.50 | 17.04 | 634,963 | -0.08(-0.45%) |
Aug 24, 2022 | 16.46 | 17.11 | 16.35 | 17.11 | 744,536 | +0.68(+4.13%) |
Aug 23, 2022 | 16.98 | 17.70 | 16.35 | 16.44 | 2,102,760 | -0.09(-0.56%) |
Aug 22, 2022 | 15.85 | 16.56 | 15.42 | 16.53 | 1,444,649 | +0.71(+4.49%) |
Aug 19, 2022 | 15.76 | 16.28 | 15.76 | 15.82 | 1,368,220 | -0.35(-2.19%) |
Aug 18, 2022 | 15.48 | 16.28 | 15.46 | 16.17 | 1,093,833 | +1.03(+6.83%) |
Aug 17, 2022 | 14.72 | 15.31 | 14.72 | 15.14 | 903,302 | +0.48(+3.26%) |
Aug 16, 2022 | 15.00 | 15.24 | 14.51 | 14.66 | 1,218,058 | +0.18(+1.22%) |
Aug 15, 2022 | 13.91 | 14.55 | 13.45 | 14.48 | 858,596 | -0.36(-2.44%) |
Aug 12, 2022 | 14.40 | 14.95 | 14.27 | 14.85 | 630,605 | +0.31(+2.12%) |
Aug 11, 2022 | 14.51 | 14.72 | 14.06 | 14.54 | 874,346 | +0.65(+4.66%) |
Aug 10, 2022 | 13.36 | 13.91 | 13.00 | 13.89 | 780,932 | +0.40(+2.97%) |
Aug 09, 2022 | 13.57 | 13.94 | 13.35 | 13.49 | 630,648 | +0.22(+1.63%) |
Aug 08, 2022 | 13.64 | 13.65 | 13.14 | 13.27 | 855,195 | -0.38(-2.77%) |
Aug 05, 2022 | 12.62 | 13.91 | 12.45 | 13.65 | 1,349,816 | +0.81(+6.31%) |
Aug 04, 2022 | 13.28 | 13.68 | 12.73 | 12.84 | 1,576,910 | -0.64(-4.75%) |
Aug 03, 2022 | 13.80 | 13.87 | 12.76 | 13.48 | 1,438,398 | -0.22(-1.58%) |
Aug 02, 2022 | 13.42 | 13.87 | 13.23 | 13.70 | 678,065 | +0.21(+1.54%) |