Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.78 | 16.06 | 15.61 | 15.79 | 676,885 | -0.31(-1.95%) |
Oct 28, 2022 | 16.08 | 16.21 | 15.93 | 16.10 | 694,331 | -0.18(-1.11%) |
Oct 27, 2022 | 16.31 | 16.40 | 16.18 | 16.28 | 367,551 | +0.16(+1.00%) |
Oct 26, 2022 | 15.76 | 16.16 | 15.76 | 16.12 | 366,235 | +0.55(+3.54%) |
Oct 25, 2022 | 15.58 | 15.75 | 15.50 | 15.57 | 436,476 | +0.04(+0.24%) |
Oct 24, 2022 | 15.50 | 15.72 | 15.41 | 15.53 | 405,673 | -0.06(-0.37%) |
Oct 21, 2022 | 15.49 | 15.69 | 15.35 | 15.59 | 329,828 | +0.08(+0.49%) |
Oct 20, 2022 | 15.73 | 15.88 | 15.39 | 15.51 | 443,836 | +0.06(+0.37%) |
Oct 19, 2022 | 15.14 | 15.55 | 15.08 | 15.45 | 440,370 | +0.33(+2.20%) |
Oct 18, 2022 | 15.26 | 15.36 | 14.92 | 15.12 | 662,770 | -0.35(-2.27%) |
Oct 17, 2022 | 15.72 | 15.78 | 15.41 | 15.47 | 625,603 | -0.03(-0.18%) |
Oct 14, 2022 | 15.80 | 15.84 | 15.41 | 15.50 | 446,702 | -0.55(-3.43%) |
Oct 13, 2022 | 15.59 | 16.12 | 15.56 | 16.05 | 560,179 | +0.36(+2.30%) |
Oct 12, 2022 | 15.81 | 15.85 | 15.53 | 15.69 | 512,876 | -0.19(-1.20%) |
Oct 11, 2022 | 16.07 | 16.18 | 15.80 | 15.88 | 840,532 | -0.45(-2.74%) |
Oct 10, 2022 | 16.67 | 16.85 | 16.29 | 16.33 | 440,501 | -0.29(-1.77%) |
Oct 07, 2022 | 16.21 | 16.78 | 16.19 | 16.62 | 914,952 | +0.48(+3.00%) |
Oct 06, 2022 | 15.87 | 16.14 | 15.84 | 16.14 | 630,686 | +0.23(+1.43%) |
Oct 05, 2022 | 15.75 | 15.97 | 15.45 | 15.91 | 1,569,192 | +0.34(+2.20%) |
Oct 04, 2022 | 15.48 | 15.66 | 15.35 | 15.57 | 1,078,918 | +0.54(+3.61%) |
Oct 03, 2022 | 15.20 | 15.24 | 14.86 | 15.03 | 1,026,522 | +0.60(+4.14%) |
Sep 30, 2022 | 14.50 | 14.71 | 14.34 | 14.43 | 802,065 | -0.33(-2.24%) |
Sep 29, 2022 | 14.87 | 14.98 | 14.65 | 14.76 | 507,236 | -0.07(-0.45%) |
Sep 28, 2022 | 14.41 | 14.87 | 14.34 | 14.83 | 608,301 | +0.58(+4.07%) |
Sep 27, 2022 | 14.19 | 14.47 | 14.07 | 14.25 | 999,795 | +0.30(+2.18%) |
Sep 26, 2022 | 14.42 | 14.62 | 13.94 | 13.94 | 910,929 | -0.48(-3.30%) |
Sep 23, 2022 | 14.53 | 14.54 | 14.27 | 14.42 | 593,366 | -0.82(-5.37%) |
Sep 22, 2022 | 15.57 | 15.63 | 15.14 | 15.23 | 639,363 | +0.06(+0.38%) |
Sep 21, 2022 | 15.58 | 15.60 | 15.04 | 15.18 | 679,738 | -0.10(-0.62%) |
Sep 20, 2022 | 15.36 | 15.36 | 15.10 | 15.27 | 480,151 | -0.20(-1.29%) |
Sep 19, 2022 | 14.94 | 15.51 | 14.89 | 15.47 | 385,768 | +0.04(+0.25%) |
Sep 16, 2022 | 15.51 | 15.62 | 15.32 | 15.43 | 453,944 | +0.04(+0.25%) |
Sep 15, 2022 | 15.70 | 15.70 | 15.29 | 15.40 | 536,176 | -0.64(-3.97%) |
Sep 14, 2022 | 16.01 | 16.25 | 15.93 | 16.03 | 789,578 | +0.19(+1.20%) |
Sep 13, 2022 | 15.88 | 16.02 | 15.44 | 15.84 | 1,000,463 | -0.10(-0.66%) |
Sep 12, 2022 | 15.99 | 16.13 | 15.90 | 15.95 | 755,590 | +0.28(+1.76%) |
Sep 09, 2022 | 15.47 | 15.77 | 15.42 | 15.67 | 827,196 | +0.67(+4.43%) |
Sep 08, 2022 | 15.08 | 15.26 | 14.91 | 15.01 | 763,980 | +0.10(+0.64%) |
Sep 07, 2022 | 15.26 | 15.38 | 14.91 | 14.91 | 1,008,468 | -0.86(-5.48%) |
Sep 06, 2022 | 15.97 | 15.99 | 15.70 | 15.78 | 776,965 | +0.02(+0.12%) |
Sep 02, 2022 | 16.12 | 16.13 | 15.72 | 15.76 | 529,258 | +0.12(+0.79%) |
Sep 01, 2022 | 15.89 | 16.02 | 15.62 | 15.63 | 1,129,933 | -0.48(-2.95%) |
Aug 31, 2022 | 16.29 | 16.54 | 16.09 | 16.11 | 630,297 | -0.53(-3.20%) |
Aug 30, 2022 | 16.86 | 16.90 | 16.37 | 16.64 | 910,838 | -0.65(-3.74%) |
Aug 29, 2022 | 16.94 | 17.35 | 16.89 | 17.29 | 486,480 | +0.58(+3.47%) |
Aug 26, 2022 | 16.65 | 16.78 | 16.49 | 16.71 | 571,589 | -0.16(-0.96%) |
Aug 25, 2022 | 17.29 | 17.30 | 16.74 | 16.87 | 894,156 | -0.33(-1.93%) |
Aug 24, 2022 | 16.95 | 17.21 | 16.81 | 17.20 | 935,662 | +0.28(+1.63%) |
Aug 23, 2022 | 16.72 | 17.01 | 16.71 | 16.93 | 543,090 | +0.47(+2.83%) |
Aug 22, 2022 | 16.06 | 16.47 | 15.77 | 16.46 | 904,379 | +0.13(+0.81%) |
Aug 19, 2022 | 16.31 | 16.60 | 16.28 | 16.33 | 371,032 | -0.04(-0.23%) |
Aug 18, 2022 | 16.23 | 16.49 | 16.17 | 16.37 | 841,593 | +0.48(+3.05%) |
Aug 17, 2022 | 15.79 | 16.08 | 15.67 | 15.88 | 701,968 | +0.18(+1.15%) |
Aug 16, 2022 | 16.00 | 16.26 | 15.59 | 15.70 | 934,509 | -0.36(-2.25%) |
Aug 15, 2022 | 15.75 | 16.17 | 15.71 | 16.06 | 510,996 | -0.44(-2.65%) |
Aug 12, 2022 | 16.60 | 16.60 | 16.37 | 16.50 | 555,942 | -0.27(-1.59%) |
Aug 11, 2022 | 16.67 | 16.91 | 16.50 | 16.76 | 441,281 | +0.42(+2.56%) |
Aug 10, 2022 | 16.10 | 16.48 | 15.73 | 16.35 | 792,065 | +0.19(+1.18%) |
Aug 09, 2022 | 16.31 | 16.47 | 15.98 | 16.16 | 717,414 | -0.01(-0.06%) |
Aug 08, 2022 | 15.74 | 16.19 | 15.71 | 16.17 | 861,833 | +0.45(+2.84%) |
Aug 05, 2022 | 15.47 | 16.05 | 15.46 | 15.72 | 665,114 | -0.01(-0.06%) |
Aug 04, 2022 | 16.03 | 16.18 | 15.61 | 15.73 | 1,500,676 | -0.46(-2.82%) |
Aug 03, 2022 | 16.76 | 16.80 | 16.13 | 16.18 | 1,581,385 | -0.46(-2.74%) |
Aug 02, 2022 | 16.68 | 16.95 | 16.53 | 16.64 | 1,007,291 | +0.18(+1.10%) |