Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.01 | 14.52 | 14.01 | 14.16 | 64,843 | -0.19(-1.32%) |
Oct 28, 2022 | 14.20 | 14.53 | 14.19 | 14.35 | 52,089 | -0.25(-1.71%) |
Oct 27, 2022 | 14.90 | 15.03 | 14.50 | 14.60 | 46,414 | -0.44(-2.93%) |
Oct 26, 2022 | 14.71 | 15.33 | 14.54 | 15.04 | 313,945 | +0.35(+2.38%) |
Oct 25, 2022 | 14.63 | 14.83 | 14.51 | 14.69 | 59,345 | +0.18(+1.24%) |
Oct 24, 2022 | 15.50 | 15.51 | 14.30 | 14.51 | 233,756 | -1.39(-8.74%) |
Oct 21, 2022 | 15.39 | 15.90 | 15.20 | 15.90 | 58,526 | +0.57(+3.72%) |
Oct 20, 2022 | 15.48 | 15.92 | 15.21 | 15.33 | 24,642 | -0.02(-0.13%) |
Oct 19, 2022 | 15.79 | 15.79 | 15.20 | 15.35 | 37,099 | -0.65(-4.06%) |
Oct 18, 2022 | 15.99 | 16.00 | 15.73 | 16.00 | 64,482 | +0.00(+0.00%) |
Oct 17, 2022 | 15.94 | 16.00 | 15.80 | 16.00 | 89,892 | +0.38(+2.43%) |
Oct 14, 2022 | 16.03 | 16.17 | 15.41 | 15.62 | 29,028 | -0.19(-1.20%) |
Oct 13, 2022 | 15.29 | 15.98 | 15.10 | 15.81 | 46,897 | +0.31(+2.00%) |
Oct 12, 2022 | 15.65 | 15.81 | 15.30 | 15.50 | 39,780 | -0.25(-1.59%) |
Oct 11, 2022 | 16.55 | 16.55 | 15.74 | 15.75 | 63,692 | -1.07(-6.36%) |
Oct 10, 2022 | 16.24 | 17.00 | 16.01 | 16.82 | 60,766 | +0.36(+2.19%) |
Oct 07, 2022 | 16.94 | 16.94 | 16.45 | 16.46 | 27,521 | -0.60(-3.52%) |
Oct 06, 2022 | 16.92 | 17.20 | 16.72 | 17.06 | 41,837 | +0.22(+1.31%) |
Oct 05, 2022 | 17.16 | 17.38 | 16.52 | 16.84 | 34,885 | -0.41(-2.38%) |
Oct 04, 2022 | 16.80 | 17.50 | 16.80 | 17.25 | 68,919 | +0.57(+3.42%) |
Oct 03, 2022 | 16.12 | 16.77 | 16.11 | 16.68 | 46,848 | +0.61(+3.80%) |
Sep 30, 2022 | 16.12 | 16.40 | 15.84 | 16.07 | 42,541 | -0.19(-1.17%) |
Sep 29, 2022 | 16.52 | 16.75 | 16.18 | 16.26 | 103,340 | -0.61(-3.62%) |
Sep 28, 2022 | 16.75 | 16.97 | 16.66 | 16.87 | 40,304 | -0.14(-0.82%) |
Sep 27, 2022 | 16.75 | 17.06 | 16.67 | 17.01 | 70,449 | +0.42(+2.53%) |
Sep 26, 2022 | 17.14 | 17.36 | 16.59 | 16.59 | 49,299 | -0.55(-3.21%) |
Sep 23, 2022 | 17.33 | 17.33 | 16.78 | 17.14 | 92,672 | -0.36(-2.06%) |
Sep 22, 2022 | 17.72 | 17.80 | 17.38 | 17.50 | 56,585 | -0.04(-0.23%) |
Sep 21, 2022 | 17.47 | 17.67 | 17.19 | 17.54 | 58,092 | -0.12(-0.68%) |
Sep 20, 2022 | 17.25 | 17.71 | 17.25 | 17.66 | 51,164 | +0.27(+1.55%) |
Sep 19, 2022 | 17.19 | 17.43 | 16.90 | 17.39 | 36,197 | +0.05(+0.29%) |
Sep 16, 2022 | 17.34 | 17.64 | 17.08 | 17.34 | 126,965 | -0.08(-0.46%) |
Sep 15, 2022 | 16.80 | 17.72 | 16.80 | 17.42 | 75,577 | +0.54(+3.20%) |
Sep 14, 2022 | 17.06 | 17.14 | 16.73 | 16.88 | 59,856 | -0.18(-1.06%) |
Sep 13, 2022 | 17.04 | 17.19 | 16.70 | 17.06 | 73,940 | -0.42(-2.40%) |
Sep 12, 2022 | 17.49 | 17.63 | 17.41 | 17.48 | 41,920 | -0.04(-0.23%) |
Sep 09, 2022 | 17.83 | 18.00 | 17.46 | 17.52 | 65,721 | -0.28(-1.57%) |
Sep 08, 2022 | 17.67 | 17.86 | 17.47 | 17.80 | 70,802 | +0.04(+0.23%) |
Sep 07, 2022 | 17.23 | 17.82 | 17.19 | 17.76 | 154,321 | +0.52(+3.02%) |
Sep 06, 2022 | 17.73 | 17.73 | 17.07 | 17.24 | 88,064 | -0.54(-3.04%) |
Sep 02, 2022 | 17.80 | 18.01 | 17.66 | 17.78 | 83,489 | +0.00(+0.00%) |
Sep 01, 2022 | 17.56 | 17.87 | 17.46 | 17.78 | 81,217 | -0.04(-0.22%) |
Aug 31, 2022 | 17.36 | 17.91 | 17.36 | 17.82 | 105,925 | +0.71(+4.15%) |
Aug 30, 2022 | 17.67 | 17.67 | 16.79 | 17.11 | 107,538 | -0.39(-2.23%) |
Aug 29, 2022 | 17.63 | 17.95 | 17.40 | 17.50 | 115,121 | -0.13(-0.74%) |
Aug 26, 2022 | 18.21 | 18.21 | 17.60 | 17.63 | 133,460 | -0.46(-2.54%) |
Aug 25, 2022 | 17.90 | 18.26 | 17.52 | 18.09 | 217,182 | +0.40(+2.26%) |
Aug 24, 2022 | 17.25 | 18.12 | 17.25 | 17.69 | 83,605 | +0.19(+1.09%) |
Aug 23, 2022 | 17.59 | 17.80 | 17.41 | 17.50 | 90,120 | -0.16(-0.91%) |
Aug 22, 2022 | 17.52 | 18.21 | 16.52 | 17.66 | 161,071 | -0.05(-0.28%) |
Aug 19, 2022 | 17.78 | 17.87 | 17.41 | 17.71 | 111,564 | -0.19(-1.06%) |
Aug 18, 2022 | 17.40 | 18.16 | 17.37 | 17.90 | 154,773 | +0.35(+1.99%) |
Aug 17, 2022 | 17.74 | 18.15 | 17.41 | 17.55 | 117,984 | -0.28(-1.57%) |
Aug 16, 2022 | 17.71 | 18.30 | 17.69 | 17.83 | 85,230 | -0.20(-1.11%) |
Aug 15, 2022 | 17.63 | 18.25 | 17.48 | 18.03 | 103,832 | +0.28(+1.58%) |
Aug 12, 2022 | 17.50 | 18.15 | 17.50 | 17.75 | 150,787 | +0.01(+0.06%) |
Aug 11, 2022 | 17.35 | 17.76 | 17.10 | 17.74 | 399,963 | +0.61(+3.56%) |
Aug 10, 2022 | 17.20 | 17.68 | 17.02 | 17.13 | 69,443 | -0.22(-1.27%) |
Aug 09, 2022 | 17.24 | 17.65 | 16.83 | 17.35 | 121,893 | +0.08(+0.46%) |
Aug 08, 2022 | 17.04 | 17.64 | 16.85 | 17.27 | 149,249 | +0.57(+3.41%) |
Aug 05, 2022 | 16.38 | 16.74 | 16.28 | 16.70 | 75,691 | +0.04(+0.24%) |
Aug 04, 2022 | 16.67 | 16.93 | 16.56 | 16.66 | 88,203 | +0.24(+1.46%) |
Aug 03, 2022 | 16.06 | 16.49 | 16.04 | 16.42 | 58,152 | +0.36(+2.24%) |
Aug 02, 2022 | 15.54 | 16.08 | 15.23 | 16.06 | 121,199 | +0.41(+2.62%) |