Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.50 | 18.76 | 18.20 | 18.39 | 139,576 | +0.04(+0.21%) |
Oct 28, 2022 | 19.34 | 19.44 | 18.25 | 18.35 | 190,352 | -0.83(-4.35%) |
Oct 27, 2022 | 19.19 | 19.34 | 18.79 | 19.18 | 134,408 | -0.11(-0.55%) |
Oct 26, 2022 | 19.37 | 19.47 | 18.95 | 19.29 | 298,612 | -0.05(-0.25%) |
Oct 25, 2022 | 20.97 | 20.97 | 19.26 | 19.34 | 518,876 | -1.68(-7.99%) |
Oct 24, 2022 | 20.63 | 21.30 | 20.47 | 21.02 | 235,426 | +0.08(+0.37%) |
Oct 21, 2022 | 21.24 | 21.85 | 20.94 | 20.94 | 298,073 | -0.30(-1.40%) |
Oct 20, 2022 | 21.12 | 21.35 | 20.57 | 21.24 | 227,244 | +0.22(+1.05%) |
Oct 19, 2022 | 20.40 | 21.25 | 20.32 | 21.02 | 272,549 | +0.98(+4.89%) |
Oct 18, 2022 | 19.86 | 20.41 | 19.45 | 20.04 | 338,157 | -0.47(-2.29%) |
Oct 17, 2022 | 21.40 | 21.40 | 20.33 | 20.51 | 336,432 | -1.60(-7.25%) |
Oct 14, 2022 | 20.66 | 22.14 | 20.41 | 22.11 | 304,800 | +1.05(+4.97%) |
Oct 13, 2022 | 22.59 | 22.92 | 20.83 | 21.06 | 620,966 | -0.73(-3.35%) |
Oct 12, 2022 | 21.22 | 21.93 | 21.22 | 21.79 | 209,782 | +0.52(+2.44%) |
Oct 11, 2022 | 21.79 | 22.25 | 20.96 | 21.28 | 431,919 | -0.44(-2.03%) |
Oct 10, 2022 | 21.11 | 21.81 | 20.87 | 21.72 | 323,783 | +0.47(+2.21%) |
Oct 07, 2022 | 20.74 | 21.51 | 20.48 | 21.25 | 418,386 | +0.97(+4.78%) |
Oct 06, 2022 | 19.36 | 20.36 | 19.17 | 20.28 | 315,271 | +1.10(+5.76%) |
Oct 05, 2022 | 18.87 | 19.78 | 18.87 | 19.17 | 714,340 | +0.75(+4.06%) |
Oct 04, 2022 | 18.69 | 18.78 | 18.19 | 18.43 | 483,224 | -0.81(-4.19%) |
Oct 03, 2022 | 19.41 | 20.00 | 18.98 | 19.23 | 397,827 | -0.69(-3.47%) |
Sep 30, 2022 | 20.15 | 20.22 | 19.63 | 19.92 | 379,835 | -0.42(-2.08%) |
Sep 29, 2022 | 19.60 | 20.60 | 19.59 | 20.35 | 488,434 | +1.10(+5.74%) |
Sep 28, 2022 | 19.81 | 20.07 | 19.08 | 19.24 | 551,849 | -0.78(-3.88%) |
Sep 27, 2022 | 19.19 | 20.12 | 18.87 | 20.02 | 581,501 | +0.54(+2.76%) |
Sep 26, 2022 | 18.64 | 19.85 | 18.64 | 19.48 | 622,518 | +1.02(+5.51%) |
Sep 23, 2022 | 18.40 | 18.85 | 18.18 | 18.46 | 612,905 | +0.49(+2.72%) |
Sep 22, 2022 | 17.75 | 18.12 | 17.67 | 17.98 | 370,586 | +0.34(+1.90%) |
Sep 21, 2022 | 16.90 | 17.64 | 16.66 | 17.64 | 373,616 | +0.53(+3.08%) |
Sep 20, 2022 | 16.53 | 17.26 | 16.53 | 17.11 | 268,102 | +0.80(+4.88%) |
Sep 19, 2022 | 16.50 | 16.75 | 16.31 | 16.31 | 147,446 | +0.06(+0.35%) |
Sep 16, 2022 | 16.51 | 16.64 | 16.24 | 16.26 | 260,697 | +0.01(+0.06%) |
Sep 15, 2022 | 15.62 | 16.28 | 15.57 | 16.25 | 260,164 | +0.62(+3.99%) |
Sep 14, 2022 | 15.25 | 15.84 | 15.25 | 15.62 | 189,362 | +0.37(+2.45%) |
Sep 13, 2022 | 14.77 | 15.34 | 14.68 | 15.25 | 212,038 | +1.06(+7.44%) |
Sep 12, 2022 | 14.34 | 14.40 | 14.16 | 14.19 | 99,930 | -0.25(-1.73%) |
Sep 09, 2022 | 14.60 | 14.74 | 14.36 | 14.44 | 175,449 | -0.30(-2.02%) |
Sep 08, 2022 | 14.89 | 15.06 | 14.64 | 14.74 | 143,939 | -0.08(-0.52%) |
Sep 07, 2022 | 15.39 | 15.39 | 14.76 | 14.82 | 175,494 | -0.58(-3.74%) |
Sep 06, 2022 | 15.64 | 15.73 | 15.27 | 15.39 | 279,027 | -0.38(-2.43%) |
Sep 02, 2022 | 15.08 | 15.83 | 14.98 | 15.78 | 175,116 | +0.44(+2.88%) |
Sep 01, 2022 | 15.57 | 15.89 | 15.34 | 15.34 | 439,493 | -0.06(-0.37%) |
Aug 31, 2022 | 15.17 | 15.47 | 14.96 | 15.39 | 276,803 | +0.09(+0.56%) |
Aug 30, 2022 | 14.75 | 15.37 | 14.75 | 15.31 | 329,059 | +0.45(+3.04%) |
Aug 29, 2022 | 14.79 | 14.91 | 14.56 | 14.86 | 732,823 | +0.24(+1.64%) |
Aug 26, 2022 | 13.93 | 14.62 | 13.93 | 14.62 | 285,555 | +0.70(+5.03%) |
Aug 25, 2022 | 14.25 | 14.33 | 13.92 | 13.92 | 251,874 | -0.43(-3.01%) |
Aug 24, 2022 | 14.54 | 14.54 | 14.16 | 14.35 | 170,914 | -0.16(-1.12%) |
Aug 23, 2022 | 14.18 | 14.62 | 14.17 | 14.51 | 260,243 | +0.36(+2.58%) |
Aug 22, 2022 | 13.87 | 14.17 | 13.80 | 14.15 | 148,897 | +0.56(+4.10%) |
Aug 19, 2022 | 13.52 | 13.66 | 13.39 | 13.59 | 118,010 | +0.27(+2.02%) |
Aug 18, 2022 | 13.10 | 13.42 | 13.10 | 13.32 | 80,970 | +0.19(+1.46%) |
Aug 17, 2022 | 13.21 | 13.30 | 13.00 | 13.13 | 110,910 | +0.11(+0.81%) |
Aug 16, 2022 | 13.04 | 13.08 | 12.87 | 13.02 | 81,355 | +0.09(+0.67%) |
Aug 15, 2022 | 13.12 | 13.12 | 12.89 | 12.94 | 64,067 | -0.10(-0.74%) |
Aug 12, 2022 | 13.38 | 13.38 | 13.00 | 13.03 | 106,558 | -0.43(-3.21%) |
Aug 11, 2022 | 13.21 | 13.54 | 13.18 | 13.46 | 105,067 | +0.09(+0.65%) |
Aug 10, 2022 | 13.54 | 13.59 | 13.35 | 13.38 | 177,984 | -0.40(-2.92%) |
Aug 09, 2022 | 13.96 | 14.01 | 13.78 | 13.78 | 61,724 | -0.16(-1.17%) |
Aug 08, 2022 | 14.02 | 14.10 | 13.71 | 13.94 | 72,371 | -0.22(-1.56%) |
Aug 05, 2022 | 14.53 | 14.59 | 14.16 | 14.16 | 90,564 | -0.08(-0.54%) |
Aug 04, 2022 | 14.20 | 14.42 | 14.16 | 14.24 | 54,525 | +0.01(+0.07%) |
Aug 03, 2022 | 14.19 | 14.24 | 13.96 | 14.23 | 106,005 | -0.09(-0.60%) |
Aug 02, 2022 | 14.06 | 14.34 | 13.93 | 14.32 | 150,811 | +0.35(+2.47%) |