Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.55 | 14.70 | 14.34 | 14.53 | 720,763 | +0.06(+0.41%) |
Oct 28, 2022 | 14.19 | 14.49 | 14.16 | 14.47 | 828,472 | +0.30(+2.12%) |
Oct 27, 2022 | 14.11 | 14.44 | 14.11 | 14.17 | 903,471 | +0.22(+1.58%) |
Oct 26, 2022 | 14.02 | 14.24 | 13.89 | 13.95 | 923,668 | +0.07(+0.50%) |
Oct 25, 2022 | 13.59 | 13.96 | 13.59 | 13.88 | 903,582 | +0.35(+2.59%) |
Oct 24, 2022 | 13.62 | 13.62 | 13.20 | 13.53 | 1,000,210 | +0.03(+0.22%) |
Oct 21, 2022 | 13.37 | 13.61 | 13.11 | 13.50 | 924,202 | +0.16(+1.20%) |
Oct 20, 2022 | 13.53 | 13.75 | 13.21 | 13.34 | 697,234 | -0.30(-2.20%) |
Oct 19, 2022 | 13.67 | 14.04 | 13.38 | 13.64 | 1,166,460 | -0.18(-1.30%) |
Oct 18, 2022 | 13.81 | 14.10 | 13.70 | 13.82 | 1,439,791 | +0.36(+2.67%) |
Oct 17, 2022 | 13.31 | 13.61 | 13.21 | 13.46 | 1,346,605 | +0.49(+3.78%) |
Oct 14, 2022 | 13.27 | 13.62 | 12.90 | 12.97 | 1,145,401 | -0.20(-1.52%) |
Oct 13, 2022 | 12.38 | 13.37 | 12.33 | 13.17 | 1,211,958 | +0.48(+3.78%) |
Oct 12, 2022 | 12.64 | 12.81 | 12.45 | 12.69 | 983,270 | +0.06(+0.48%) |
Oct 11, 2022 | 12.34 | 12.89 | 12.29 | 12.63 | 1,235,705 | +0.19(+1.53%) |
Oct 10, 2022 | 12.34 | 12.59 | 12.22 | 12.44 | 980,875 | +0.18(+1.47%) |
Oct 07, 2022 | 12.31 | 12.54 | 11.96 | 12.26 | 1,365,226 | -0.18(-1.45%) |
Oct 06, 2022 | 12.33 | 12.71 | 12.33 | 12.44 | 968,726 | +0.05(+0.40%) |
Oct 05, 2022 | 12.20 | 12.48 | 12.12 | 12.39 | 915,244 | -0.07(-0.56%) |
Oct 04, 2022 | 12.28 | 12.65 | 12.12 | 12.46 | 1,547,672 | +0.51(+4.27%) |
Oct 03, 2022 | 11.34 | 12.02 | 11.27 | 11.95 | 1,545,921 | +0.78(+6.98%) |
Sep 30, 2022 | 11.50 | 11.74 | 11.14 | 11.17 | 1,296,821 | -0.37(-3.21%) |
Sep 29, 2022 | 11.87 | 11.96 | 11.18 | 11.54 | 1,741,528 | -0.69(-5.64%) |
Sep 28, 2022 | 11.96 | 12.34 | 11.82 | 12.23 | 1,128,343 | +0.42(+3.56%) |
Sep 27, 2022 | 12.07 | 12.10 | 11.59 | 11.81 | 846,154 | -0.07(-0.59%) |
Sep 26, 2022 | 12.11 | 12.31 | 11.86 | 11.88 | 697,532 | -0.25(-2.06%) |
Sep 23, 2022 | 12.18 | 12.24 | 11.88 | 12.13 | 929,587 | -0.23(-1.86%) |
Sep 22, 2022 | 12.78 | 12.78 | 12.21 | 12.36 | 1,229,121 | -0.52(-4.04%) |
Sep 21, 2022 | 13.23 | 13.50 | 12.87 | 12.88 | 952,997 | -0.20(-1.53%) |
Sep 20, 2022 | 13.11 | 13.20 | 12.87 | 13.08 | 1,020,363 | -0.18(-1.36%) |
Sep 19, 2022 | 12.85 | 13.28 | 12.85 | 13.26 | 918,083 | +0.32(+2.47%) |
Sep 16, 2022 | 12.87 | 12.94 | 12.56 | 12.94 | 3,820,938 | -0.06(-0.46%) |
Sep 15, 2022 | 12.66 | 13.07 | 12.62 | 13.00 | 1,217,880 | +0.27(+2.12%) |
Sep 14, 2022 | 13.20 | 13.20 | 12.51 | 12.73 | 1,219,439 | -0.54(-4.07%) |
Sep 13, 2022 | 13.49 | 13.58 | 13.15 | 13.27 | 934,704 | -0.66(-4.74%) |
Sep 12, 2022 | 13.80 | 14.07 | 13.70 | 13.93 | 666,624 | +0.27(+1.98%) |
Sep 09, 2022 | 13.40 | 13.71 | 13.35 | 13.66 | 798,733 | +0.33(+2.48%) |
Sep 08, 2022 | 13.46 | 13.46 | 12.89 | 13.33 | 853,871 | -0.33(-2.42%) |
Sep 07, 2022 | 13.56 | 13.80 | 13.41 | 13.66 | 834,968 | +0.11(+0.81%) |
Sep 06, 2022 | 14.26 | 14.32 | 13.49 | 13.55 | 1,083,227 | -0.73(-5.11%) |
Sep 02, 2022 | 14.83 | 14.83 | 14.23 | 14.28 | 900,268 | -0.31(-2.12%) |
Sep 01, 2022 | 14.37 | 14.60 | 14.25 | 14.59 | 1,519,788 | -0.01(-0.07%) |
Aug 31, 2022 | 14.91 | 14.98 | 14.56 | 14.60 | 1,686,197 | -0.26(-1.75%) |
Aug 30, 2022 | 15.05 | 15.30 | 14.80 | 14.86 | 1,251,856 | -0.13(-0.87%) |
Aug 29, 2022 | 14.78 | 15.15 | 14.70 | 14.99 | 989,858 | -0.01(-0.07%) |
Aug 26, 2022 | 15.43 | 15.62 | 14.97 | 15.00 | 990,596 | -0.48(-3.10%) |
Aug 25, 2022 | 15.17 | 15.54 | 15.17 | 15.48 | 863,745 | +0.46(+3.06%) |
Aug 24, 2022 | 14.56 | 15.14 | 14.56 | 15.02 | 1,352,171 | +0.38(+2.60%) |
Aug 23, 2022 | 14.55 | 14.92 | 14.53 | 14.64 | 1,017,320 | +0.06(+0.41%) |
Aug 22, 2022 | 14.88 | 15.02 | 14.27 | 14.58 | 1,799,963 | -0.62(-4.08%) |
Aug 19, 2022 | 16.14 | 16.14 | 15.17 | 15.20 | 1,709,765 | -1.03(-6.35%) |
Aug 18, 2022 | 16.29 | 16.33 | 16.11 | 16.23 | 546,489 | -0.19(-1.16%) |
Aug 17, 2022 | 16.58 | 16.59 | 16.22 | 16.42 | 452,781 | -0.40(-2.38%) |
Aug 16, 2022 | 16.82 | 17.10 | 16.62 | 16.82 | 852,134 | -0.16(-0.94%) |
Aug 15, 2022 | 17.10 | 17.28 | 16.96 | 16.98 | 743,164 | -0.42(-2.41%) |
Aug 12, 2022 | 17.66 | 17.66 | 17.11 | 17.40 | 658,808 | -0.08(-0.46%) |
Aug 11, 2022 | 17.16 | 17.51 | 17.10 | 17.48 | 659,017 | +0.49(+2.88%) |
Aug 10, 2022 | 16.96 | 17.34 | 16.76 | 16.99 | 857,769 | +0.42(+2.53%) |
Aug 09, 2022 | 16.95 | 16.95 | 16.24 | 16.57 | 716,811 | -0.38(-2.24%) |
Aug 08, 2022 | 16.33 | 17.03 | 16.33 | 16.95 | 969,278 | +0.67(+4.12%) |
Aug 05, 2022 | 16.02 | 16.38 | 15.94 | 16.28 | 938,061 | +0.05(+0.31%) |
Aug 04, 2022 | 15.94 | 16.27 | 15.77 | 16.23 | 1,589,850 | +0.23(+1.44%) |
Aug 03, 2022 | 16.45 | 17.00 | 15.65 | 16.00 | 2,136,077 | -0.53(-3.21%) |
Aug 02, 2022 | 17.06 | 17.06 | 16.53 | 16.53 | 1,916,708 | -0.52(-3.05%) |