Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.01 | 16.43 | 15.56 | 15.99 | 236,068 | -0.13(-0.81%) |
Oct 28, 2022 | 17.28 | 17.28 | 15.71 | 16.12 | 359,293 | -1.16(-6.71%) |
Oct 27, 2022 | 17.32 | 17.71 | 16.77 | 17.28 | 281,672 | +0.14(+0.82%) |
Oct 26, 2022 | 16.78 | 17.88 | 16.73 | 17.14 | 147,151 | +0.26(+1.54%) |
Oct 25, 2022 | 15.95 | 17.34 | 15.95 | 16.88 | 199,663 | +1.07(+6.77%) |
Oct 24, 2022 | 15.41 | 15.94 | 14.52 | 15.81 | 106,420 | +0.33(+2.13%) |
Oct 21, 2022 | 15.63 | 15.77 | 15.10 | 15.48 | 172,758 | +0.07(+0.45%) |
Oct 20, 2022 | 15.41 | 15.64 | 15.01 | 15.41 | 196,620 | -0.10(-0.64%) |
Oct 19, 2022 | 15.27 | 15.68 | 14.73 | 15.51 | 199,005 | +0.07(+0.45%) |
Oct 18, 2022 | 15.23 | 15.65 | 14.78 | 15.44 | 190,610 | +0.68(+4.61%) |
Oct 17, 2022 | 14.11 | 14.94 | 14.11 | 14.76 | 143,843 | +1.03(+7.50%) |
Oct 14, 2022 | 14.46 | 14.46 | 13.65 | 13.73 | 100,707 | -0.60(-4.19%) |
Oct 13, 2022 | 14.13 | 14.77 | 13.69 | 14.33 | 170,556 | -0.31(-2.12%) |
Oct 12, 2022 | 14.82 | 15.04 | 14.29 | 14.64 | 76,837 | -0.17(-1.15%) |
Oct 11, 2022 | 14.70 | 14.99 | 14.33 | 14.81 | 208,721 | +0.01(+0.07%) |
Oct 10, 2022 | 15.35 | 15.35 | 14.60 | 14.80 | 211,051 | -0.51(-3.33%) |
Oct 07, 2022 | 15.63 | 15.86 | 14.96 | 15.31 | 167,671 | -0.75(-4.67%) |
Oct 06, 2022 | 16.74 | 17.20 | 15.81 | 16.06 | 269,474 | -0.85(-5.03%) |
Oct 05, 2022 | 17.50 | 17.50 | 15.46 | 16.91 | 301,912 | -1.05(-5.85%) |
Oct 04, 2022 | 17.13 | 18.02 | 17.13 | 17.96 | 256,652 | +1.40(+8.45%) |
Oct 03, 2022 | 16.63 | 16.63 | 15.51 | 16.56 | 188,305 | +0.11(+0.67%) |
Sep 30, 2022 | 15.83 | 17.30 | 15.76 | 16.45 | 503,819 | +0.60(+3.79%) |
Sep 29, 2022 | 16.15 | 16.15 | 15.34 | 15.85 | 176,475 | -0.69(-4.17%) |
Sep 28, 2022 | 15.20 | 16.81 | 15.09 | 16.54 | 369,621 | +1.35(+8.89%) |
Sep 27, 2022 | 15.62 | 16.07 | 14.96 | 15.19 | 192,993 | -0.18(-1.17%) |
Sep 26, 2022 | 15.09 | 16.00 | 14.86 | 15.37 | 271,989 | +0.19(+1.25%) |
Sep 23, 2022 | 15.33 | 15.51 | 14.88 | 15.18 | 115,318 | -0.55(-3.50%) |
Sep 22, 2022 | 15.96 | 16.02 | 15.40 | 15.73 | 118,855 | -0.43(-2.66%) |
Sep 21, 2022 | 16.52 | 17.04 | 16.11 | 16.16 | 191,254 | -0.22(-1.34%) |
Sep 20, 2022 | 16.63 | 16.92 | 16.38 | 16.38 | 181,944 | -0.43(-2.56%) |
Sep 19, 2022 | 16.42 | 16.92 | 16.42 | 16.81 | 218,195 | +0.03(+0.18%) |
Sep 16, 2022 | 16.28 | 16.98 | 15.90 | 16.78 | 407,762 | -0.02(-0.12%) |
Sep 15, 2022 | 16.80 | 17.40 | 16.63 | 16.80 | 262,857 | -0.20(-1.18%) |
Sep 14, 2022 | 17.97 | 17.97 | 16.32 | 17.00 | 459,576 | -0.94(-5.24%) |
Sep 13, 2022 | 18.64 | 19.14 | 17.84 | 17.94 | 334,151 | -1.60(-8.19%) |
Sep 12, 2022 | 19.82 | 20.02 | 19.40 | 19.54 | 223,371 | -0.18(-0.91%) |
Sep 09, 2022 | 20.04 | 20.21 | 19.64 | 19.72 | 171,433 | -0.07(-0.35%) |
Sep 08, 2022 | 19.09 | 20.05 | 19.09 | 19.79 | 197,976 | +0.45(+2.33%) |
Sep 07, 2022 | 18.28 | 20.30 | 17.23 | 19.34 | 301,009 | +1.04(+5.68%) |
Sep 06, 2022 | 17.67 | 18.58 | 17.01 | 18.30 | 219,901 | +0.76(+4.33%) |
Sep 02, 2022 | 18.61 | 19.02 | 16.87 | 17.54 | 189,808 | -0.76(-4.15%) |
Sep 01, 2022 | 19.69 | 19.80 | 17.37 | 18.30 | 578,480 | -1.85(-9.18%) |
Aug 31, 2022 | 19.39 | 20.33 | 19.14 | 20.15 | 380,502 | +0.90(+4.68%) |
Aug 30, 2022 | 19.93 | 20.33 | 19.07 | 19.25 | 288,368 | -0.67(-3.36%) |
Aug 29, 2022 | 20.05 | 20.39 | 19.70 | 19.92 | 325,936 | -0.60(-2.92%) |
Aug 26, 2022 | 21.15 | 21.24 | 20.46 | 20.52 | 436,270 | -0.55(-2.61%) |
Aug 25, 2022 | 20.51 | 21.10 | 20.19 | 21.07 | 133,519 | +0.74(+3.64%) |
Aug 24, 2022 | 19.77 | 20.56 | 19.60 | 20.33 | 223,543 | +0.56(+2.83%) |
Aug 23, 2022 | 19.41 | 19.84 | 18.96 | 19.77 | 337,140 | +0.43(+2.22%) |
Aug 22, 2022 | 18.88 | 19.60 | 18.32 | 19.34 | 251,377 | +0.07(+0.36%) |
Aug 19, 2022 | 18.59 | 19.52 | 18.46 | 19.27 | 165,275 | +0.08(+0.42%) |
Aug 18, 2022 | 17.67 | 19.48 | 17.08 | 19.19 | 358,864 | +1.60(+9.10%) |
Aug 17, 2022 | 18.34 | 18.88 | 17.50 | 17.59 | 321,113 | -1.04(-5.58%) |
Aug 16, 2022 | 19.46 | 19.81 | 18.27 | 18.63 | 280,833 | -0.86(-4.41%) |
Aug 15, 2022 | 19.01 | 19.99 | 18.58 | 19.49 | 574,167 | +0.19(+0.98%) |
Aug 12, 2022 | 19.93 | 19.94 | 19.04 | 19.30 | 584,239 | -0.40(-2.03%) |
Aug 11, 2022 | 19.62 | 19.90 | 18.84 | 19.70 | 627,315 | +0.20(+1.03%) |
Aug 10, 2022 | 19.50 | 20.28 | 19.15 | 19.50 | 1,003,428 | +0.75(+4.00%) |
Aug 09, 2022 | 21.09 | 21.37 | 18.47 | 18.75 | 694,791 | -2.66(-12.42%) |
Aug 08, 2022 | 25.23 | 25.33 | 20.92 | 21.41 | 619,610 | -3.58(-14.33%) |
Aug 05, 2022 | 24.14 | 26.00 | 23.93 | 24.99 | 338,812 | +0.47(+1.92%) |
Aug 04, 2022 | 23.68 | 24.58 | 23.63 | 24.52 | 283,476 | +0.50(+2.08%) |
Aug 03, 2022 | 23.87 | 24.33 | 23.37 | 24.02 | 246,219 | +0.60(+2.56%) |
Aug 02, 2022 | 22.24 | 24.04 | 22.00 | 23.42 | 336,265 | +0.82(+3.63%) |