Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.82 | 13.19 | 12.69 | 13.09 | 247,564 | +0.22(+1.71%) |
Oct 28, 2022 | 12.90 | 13.30 | 12.51 | 12.87 | 159,305 | -0.04(-0.31%) |
Oct 27, 2022 | 13.11 | 13.30 | 12.69 | 12.91 | 206,354 | -0.15(-1.15%) |
Oct 26, 2022 | 12.98 | 13.79 | 12.18 | 13.06 | 267,534 | -0.05(-0.38%) |
Oct 25, 2022 | 12.55 | 13.38 | 12.50 | 13.11 | 273,960 | +0.64(+5.13%) |
Oct 24, 2022 | 13.04 | 13.12 | 12.07 | 12.47 | 194,253 | -0.53(-4.08%) |
Oct 21, 2022 | 13.22 | 13.23 | 12.46 | 13.00 | 156,230 | -0.31(-2.33%) |
Oct 20, 2022 | 13.80 | 14.35 | 13.21 | 13.31 | 225,811 | -0.60(-4.31%) |
Oct 19, 2022 | 14.07 | 14.10 | 13.57 | 13.91 | 123,829 | -0.28(-1.97%) |
Oct 18, 2022 | 14.04 | 14.64 | 13.98 | 14.19 | 206,992 | +0.28(+2.01%) |
Oct 17, 2022 | 14.00 | 14.62 | 13.81 | 13.91 | 276,810 | +0.20(+1.46%) |
Oct 14, 2022 | 14.27 | 14.28 | 13.65 | 13.71 | 172,597 | -0.39(-2.77%) |
Oct 13, 2022 | 13.26 | 14.29 | 12.75 | 14.10 | 502,578 | +0.43(+3.15%) |
Oct 12, 2022 | 14.16 | 14.27 | 13.61 | 13.67 | 306,122 | -0.55(-3.87%) |
Oct 11, 2022 | 14.56 | 14.56 | 13.74 | 14.22 | 298,055 | -0.36(-2.47%) |
Oct 10, 2022 | 14.80 | 14.81 | 14.24 | 14.58 | 337,564 | -0.26(-1.75%) |
Oct 07, 2022 | 15.19 | 16.14 | 14.66 | 14.84 | 191,354 | -0.68(-4.38%) |
Oct 06, 2022 | 15.36 | 15.94 | 15.36 | 15.52 | 134,302 | -0.08(-0.51%) |
Oct 05, 2022 | 15.60 | 15.78 | 15.22 | 15.60 | 155,579 | -0.28(-1.76%) |
Oct 04, 2022 | 15.61 | 16.32 | 15.61 | 15.88 | 265,426 | +0.63(+4.13%) |
Oct 03, 2022 | 15.01 | 15.45 | 14.78 | 15.25 | 172,156 | +0.37(+2.49%) |
Sep 30, 2022 | 15.27 | 15.92 | 14.87 | 14.88 | 168,742 | -0.21(-1.39%) |
Sep 29, 2022 | 15.65 | 15.65 | 14.86 | 15.09 | 198,623 | -0.90(-5.63%) |
Sep 28, 2022 | 15.48 | 16.06 | 15.31 | 15.99 | 207,886 | +0.60(+3.90%) |
Sep 27, 2022 | 15.06 | 15.50 | 15.03 | 15.39 | 308,708 | +0.61(+4.13%) |
Sep 26, 2022 | 14.19 | 15.02 | 14.19 | 14.78 | 628,190 | +0.51(+3.57%) |
Sep 23, 2022 | 14.48 | 14.49 | 13.79 | 14.27 | 478,402 | -0.26(-1.79%) |
Sep 22, 2022 | 15.35 | 15.40 | 14.38 | 14.53 | 407,223 | -0.93(-6.02%) |
Sep 21, 2022 | 15.80 | 16.13 | 15.30 | 15.46 | 334,126 | -0.14(-0.90%) |
Sep 20, 2022 | 15.74 | 15.84 | 15.37 | 15.60 | 437,257 | -0.19(-1.20%) |
Sep 19, 2022 | 15.66 | 16.13 | 15.39 | 15.79 | 683,098 | -0.28(-1.74%) |
Sep 16, 2022 | 15.98 | 16.64 | 15.72 | 16.07 | 3,225,111 | -0.18(-1.11%) |
Sep 15, 2022 | 16.35 | 17.27 | 16.23 | 16.25 | 610,081 | -0.39(-2.34%) |
Sep 14, 2022 | 16.73 | 16.93 | 16.48 | 16.64 | 863,661 | -0.14(-0.83%) |
Sep 13, 2022 | 16.94 | 17.51 | 16.47 | 16.78 | 545,587 | -0.84(-4.77%) |
Sep 12, 2022 | 17.54 | 18.27 | 17.29 | 17.62 | 402,044 | +0.14(+0.80%) |
Sep 09, 2022 | 17.43 | 18.27 | 17.37 | 17.48 | 488,587 | +0.30(+1.75%) |
Sep 08, 2022 | 16.97 | 17.64 | 16.63 | 17.18 | 378,880 | +0.13(+0.76%) |
Sep 07, 2022 | 16.61 | 17.14 | 16.30 | 17.05 | 583,392 | +0.65(+3.96%) |
Sep 06, 2022 | 16.61 | 17.44 | 16.38 | 16.40 | 877,221 | +0.01(+0.06%) |
Sep 02, 2022 | 17.25 | 17.47 | 16.18 | 16.39 | 420,606 | -0.77(-4.49%) |
Sep 01, 2022 | 18.26 | 18.26 | 16.68 | 17.16 | 281,449 | -0.97(-5.35%) |
Aug 31, 2022 | 18.04 | 18.41 | 17.95 | 18.13 | 590,219 | +0.45(+2.55%) |
Aug 30, 2022 | 18.19 | 18.64 | 17.41 | 17.68 | 692,955 | -0.43(-2.37%) |
Aug 29, 2022 | 18.18 | 18.32 | 17.41 | 18.11 | 446,274 | -0.28(-1.52%) |
Aug 26, 2022 | 19.58 | 19.90 | 18.28 | 18.39 | 398,854 | -1.17(-5.98%) |
Aug 25, 2022 | 19.66 | 19.91 | 19.09 | 19.56 | 260,485 | +0.29(+1.50%) |
Aug 24, 2022 | 19.59 | 20.58 | 19.21 | 19.27 | 375,717 | -0.39(-1.98%) |
Aug 23, 2022 | 19.96 | 20.25 | 19.57 | 19.66 | 199,421 | -0.38(-1.90%) |
Aug 22, 2022 | 20.40 | 20.77 | 20.00 | 20.04 | 270,074 | -0.85(-4.07%) |
Aug 19, 2022 | 21.90 | 21.91 | 20.66 | 20.89 | 340,947 | -1.61(-7.16%) |
Aug 18, 2022 | 21.98 | 22.65 | 21.48 | 22.50 | 237,393 | +0.43(+1.95%) |
Aug 17, 2022 | 22.20 | 22.52 | 21.48 | 22.07 | 354,308 | -0.58(-2.56%) |
Aug 16, 2022 | 22.30 | 23.01 | 21.72 | 22.65 | 595,399 | -0.19(-0.83%) |
Aug 15, 2022 | 21.46 | 23.46 | 20.92 | 22.84 | 639,033 | +1.38(+6.43%) |
Aug 12, 2022 | 22.06 | 23.23 | 19.77 | 21.46 | 1,263,823 | -2.84(-11.69%) |
Aug 11, 2022 | 24.87 | 25.39 | 23.64 | 24.30 | 718,646 | +0.76(+3.23%) |
Aug 10, 2022 | 22.31 | 23.71 | 22.29 | 23.54 | 334,534 | +1.63(+7.44%) |
Aug 09, 2022 | 21.51 | 22.01 | 20.78 | 21.91 | 277,640 | +0.24(+1.11%) |
Aug 08, 2022 | 21.06 | 22.05 | 20.79 | 21.67 | 474,575 | +0.71(+3.39%) |
Aug 05, 2022 | 20.48 | 21.46 | 20.20 | 20.96 | 379,510 | +0.06(+0.29%) |
Aug 04, 2022 | 20.48 | 21.02 | 20.24 | 20.90 | 346,856 | +0.48(+2.35%) |
Aug 03, 2022 | 20.61 | 20.61 | 20.24 | 20.42 | 313,887 | +0.04(+0.20%) |
Aug 02, 2022 | 19.95 | 20.51 | 19.87 | 20.38 | 257,849 | +0.13(+0.64%) |