Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.48 | 15.68 | 15.38 | 15.68 | 14,761 | +0.23(+1.49%) |
Oct 28, 2022 | 15.64 | 15.64 | 15.23 | 15.45 | 14,078 | -0.21(-1.34%) |
Oct 27, 2022 | 15.76 | 15.81 | 15.56 | 15.66 | 17,438 | +0.03(+0.18%) |
Oct 26, 2022 | 15.46 | 15.95 | 15.36 | 15.63 | 24,646 | +0.50(+3.32%) |
Oct 25, 2022 | 15.10 | 15.36 | 15.00 | 15.13 | 14,367 | +0.05(+0.33%) |
Oct 24, 2022 | 15.25 | 15.68 | 14.95 | 15.08 | 35,057 | -0.17(-1.10%) |
Oct 21, 2022 | 14.32 | 15.33 | 14.20 | 15.25 | 36,814 | +0.93(+6.48%) |
Oct 20, 2022 | 14.39 | 14.73 | 14.21 | 14.32 | 24,214 | +0.05(+0.35%) |
Oct 19, 2022 | 14.03 | 14.33 | 14.03 | 14.27 | 12,683 | +0.25(+1.78%) |
Oct 18, 2022 | 14.13 | 14.30 | 13.77 | 14.02 | 13,820 | -0.03(-0.21%) |
Oct 17, 2022 | 13.53 | 14.25 | 13.53 | 14.05 | 16,474 | +0.42(+3.08%) |
Oct 14, 2022 | 13.87 | 14.25 | 13.61 | 13.63 | 9,739 | -0.61(-4.28%) |
Oct 13, 2022 | 13.28 | 14.24 | 13.28 | 14.24 | 7,664 | +0.49(+3.56%) |
Oct 12, 2022 | 13.75 | 13.78 | 13.50 | 13.75 | 6,378 | +0.14(+1.03%) |
Oct 11, 2022 | 13.65 | 13.90 | 13.57 | 13.61 | 16,463 | -0.01(-0.07%) |
Oct 10, 2022 | 13.98 | 13.98 | 13.61 | 13.62 | 7,341 | -0.36(-2.58%) |
Oct 07, 2022 | 14.55 | 14.55 | 13.98 | 13.98 | 7,374 | -0.66(-4.51%) |
Oct 06, 2022 | 13.69 | 15.00 | 13.69 | 14.64 | 19,683 | -0.37(-2.47%) |
Oct 05, 2022 | 14.82 | 15.01 | 14.82 | 15.01 | 6,628 | -0.19(-1.25%) |
Oct 04, 2022 | 15.21 | 15.34 | 14.95 | 15.20 | 15,501 | +0.21(+1.40%) |
Oct 03, 2022 | 14.38 | 14.99 | 14.38 | 14.99 | 12,750 | +0.92(+6.54%) |
Sep 30, 2022 | 13.75 | 14.19 | 13.04 | 14.07 | 8,353 | +0.18(+1.32%) |
Sep 29, 2022 | 12.50 | 13.89 | 12.50 | 13.89 | 7,032 | +0.58(+4.33%) |
Sep 28, 2022 | 12.83 | 13.34 | 12.82 | 13.31 | 15,899 | +0.45(+3.50%) |
Sep 27, 2022 | 12.00 | 12.91 | 12.00 | 12.86 | 9,478 | +0.55(+4.47%) |
Sep 26, 2022 | 12.72 | 12.93 | 12.25 | 12.31 | 41,463 | -0.45(-3.53%) |
Sep 23, 2022 | 13.00 | 13.12 | 12.49 | 12.76 | 53,322 | -0.51(-3.81%) |
Sep 22, 2022 | 13.00 | 13.45 | 13.00 | 13.27 | 15,610 | -0.17(-1.30%) |
Sep 21, 2022 | 13.55 | 13.67 | 13.31 | 13.44 | 10,647 | -0.12(-0.88%) |
Sep 20, 2022 | 13.12 | 14.21 | 13.10 | 13.56 | 6,940 | -0.09(-0.66%) |
Sep 19, 2022 | 13.50 | 13.65 | 13.22 | 13.65 | 20,020 | +0.25(+1.90%) |
Sep 16, 2022 | 13.24 | 13.47 | 13.22 | 13.40 | 12,105 | +0.02(+0.15%) |
Sep 15, 2022 | 13.83 | 14.00 | 13.34 | 13.38 | 20,187 | -0.65(-4.67%) |
Sep 14, 2022 | 15.24 | 15.24 | 13.90 | 14.03 | 15,365 | -0.65(-4.43%) |
Sep 13, 2022 | 14.83 | 15.30 | 14.68 | 14.68 | 17,236 | -0.49(-3.23%) |
Sep 12, 2022 | 14.95 | 15.24 | 14.94 | 15.17 | 30,728 | +0.22(+1.47%) |
Sep 09, 2022 | 13.75 | 14.95 | 13.75 | 14.95 | 11,341 | +0.74(+5.21%) |
Sep 08, 2022 | 14.15 | 14.21 | 14.04 | 14.21 | 7,207 | +0.09(+0.64%) |
Sep 07, 2022 | 13.95 | 14.19 | 13.80 | 14.12 | 19,875 | +0.06(+0.43%) |
Sep 06, 2022 | 14.25 | 14.80 | 13.95 | 14.06 | 33,189 | +0.15(+1.08%) |
Sep 02, 2022 | 13.74 | 14.48 | 13.60 | 13.91 | 52,136 | +0.44(+3.27%) |
Sep 01, 2022 | 13.82 | 13.85 | 13.36 | 13.47 | 22,738 | -0.45(-3.23%) |
Aug 31, 2022 | 14.03 | 14.13 | 13.88 | 13.92 | 6,679 | -0.15(-1.10%) |
Aug 30, 2022 | 14.55 | 14.69 | 13.90 | 14.07 | 11,530 | -0.71(-4.82%) |
Aug 29, 2022 | 15.07 | 15.07 | 14.60 | 14.79 | 20,868 | -0.01(-0.08%) |
Aug 26, 2022 | 14.90 | 15.02 | 14.68 | 14.80 | 7,850 | -0.14(-0.94%) |
Aug 25, 2022 | 14.65 | 14.95 | 14.65 | 14.94 | 21,966 | +0.34(+2.33%) |
Aug 24, 2022 | 14.50 | 14.65 | 14.45 | 14.60 | 23,311 | +0.10(+0.69%) |
Aug 23, 2022 | 13.75 | 14.51 | 13.75 | 14.50 | 21,751 | +0.86(+6.30%) |
Aug 22, 2022 | 12.97 | 13.69 | 12.97 | 13.64 | 8,744 | -0.03(-0.22%) |
Aug 19, 2022 | 13.72 | 14.00 | 13.52 | 13.67 | 12,430 | -0.33(-2.36%) |
Aug 18, 2022 | 14.20 | 14.20 | 13.93 | 14.00 | 11,753 | +0.09(+0.66%) |
Aug 17, 2022 | 14.50 | 14.50 | 13.80 | 13.91 | 23,796 | -0.20(-1.43%) |
Aug 16, 2022 | 14.28 | 14.28 | 13.90 | 14.11 | 4,706 | +0.21(+1.51%) |
Aug 15, 2022 | 13.35 | 14.10 | 13.35 | 13.90 | 13,805 | -0.49(-3.41%) |
Aug 12, 2022 | 14.34 | 14.40 | 14.22 | 14.39 | 8,039 | +0.23(+1.62%) |
Aug 11, 2022 | 14.38 | 14.43 | 14.12 | 14.16 | 9,172 | -0.14(-0.98%) |
Aug 10, 2022 | 13.90 | 14.58 | 13.90 | 14.30 | 10,394 | +0.37(+2.66%) |
Aug 09, 2022 | 14.30 | 14.30 | 13.92 | 13.93 | 10,758 | -0.43(-2.99%) |
Aug 08, 2022 | 14.03 | 14.49 | 14.00 | 14.36 | 26,915 | +0.55(+3.98%) |
Aug 05, 2022 | 13.52 | 13.81 | 13.52 | 13.81 | 11,350 | +0.01(+0.07%) |
Aug 04, 2022 | 13.16 | 13.85 | 13.16 | 13.80 | 3,347 | +0.34(+2.53%) |
Aug 03, 2022 | 13.70 | 13.90 | 13.40 | 13.46 | 26,371 | -0.44(-3.17%) |
Aug 02, 2022 | 14.23 | 14.32 | 13.80 | 13.90 | 34,229 | -0.41(-2.90%) |