Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.86 | 15.02 | 14.58 | 14.86 | 1,149,935 | +0.06(+0.43%) |
Oct 28, 2022 | 14.50 | 14.91 | 14.44 | 14.80 | 1,184,402 | +0.31(+2.13%) |
Oct 27, 2022 | 14.21 | 14.79 | 14.12 | 14.49 | 959,868 | +0.40(+2.83%) |
Oct 26, 2022 | 14.18 | 14.53 | 13.98 | 14.09 | 797,779 | +0.05(+0.32%) |
Oct 25, 2022 | 13.29 | 14.43 | 13.29 | 14.04 | 2,038,069 | +0.71(+5.31%) |
Oct 24, 2022 | 12.90 | 13.42 | 12.55 | 13.34 | 1,810,916 | +0.26(+2.01%) |
Oct 21, 2022 | 13.16 | 13.20 | 12.72 | 13.07 | 980,770 | -0.04(-0.28%) |
Oct 20, 2022 | 13.32 | 13.35 | 12.89 | 13.11 | 1,233,194 | -0.28(-2.10%) |
Oct 19, 2022 | 13.65 | 13.84 | 13.15 | 13.39 | 1,324,336 | -0.25(-1.86%) |
Oct 18, 2022 | 13.52 | 13.84 | 13.45 | 13.65 | 1,420,857 | +0.22(+1.62%) |
Oct 17, 2022 | 13.84 | 13.95 | 13.42 | 13.43 | 1,385,289 | -0.27(-1.99%) |
Oct 14, 2022 | 14.13 | 14.23 | 13.68 | 13.70 | 980,939 | -0.43(-3.02%) |
Oct 13, 2022 | 13.89 | 14.64 | 13.72 | 14.13 | 1,094,600 | -0.04(-0.26%) |
Oct 12, 2022 | 14.01 | 14.22 | 13.80 | 14.16 | 1,116,274 | +0.14(+0.97%) |
Oct 11, 2022 | 13.63 | 14.21 | 13.56 | 14.03 | 1,160,476 | +0.35(+2.59%) |
Oct 10, 2022 | 13.54 | 13.75 | 13.35 | 13.67 | 1,200,722 | +0.16(+1.21%) |
Oct 07, 2022 | 13.93 | 13.97 | 13.51 | 13.51 | 1,352,480 | -0.45(-3.25%) |
Oct 06, 2022 | 14.23 | 14.33 | 13.84 | 13.96 | 1,089,760 | -0.31(-2.16%) |
Oct 05, 2022 | 14.76 | 14.76 | 14.05 | 14.27 | 1,452,247 | -0.67(-4.49%) |
Oct 04, 2022 | 15.02 | 15.31 | 14.87 | 14.94 | 1,076,554 | +0.01(+0.06%) |
Oct 03, 2022 | 15.01 | 15.07 | 14.45 | 14.93 | 1,628,121 | -0.03(-0.18%) |
Sep 30, 2022 | 15.27 | 15.59 | 14.96 | 14.96 | 1,341,725 | -0.34(-2.19%) |
Sep 29, 2022 | 16.01 | 16.04 | 15.02 | 15.30 | 2,212,478 | -0.85(-5.25%) |
Sep 28, 2022 | 15.63 | 16.22 | 15.46 | 16.14 | 927,124 | +0.58(+3.75%) |
Sep 27, 2022 | 15.77 | 16.07 | 15.23 | 15.56 | 1,233,478 | -0.02(-0.11%) |
Sep 26, 2022 | 15.83 | 16.10 | 15.47 | 15.58 | 1,059,803 | -0.29(-1.84%) |
Sep 23, 2022 | 16.35 | 16.35 | 15.54 | 15.87 | 1,262,202 | -0.58(-3.54%) |
Sep 22, 2022 | 16.44 | 16.54 | 16.31 | 16.45 | 949,461 | +0.11(+0.65%) |
Sep 21, 2022 | 16.06 | 16.64 | 16.06 | 16.35 | 1,380,719 | +0.45(+2.84%) |
Sep 20, 2022 | 16.13 | 16.14 | 15.78 | 15.90 | 1,569,524 | -0.27(-1.69%) |
Sep 19, 2022 | 16.68 | 16.79 | 16.14 | 16.17 | 1,785,696 | -0.62(-3.68%) |
Sep 16, 2022 | 17.39 | 17.45 | 16.79 | 16.79 | 2,313,411 | -0.75(-4.28%) |
Sep 15, 2022 | 17.96 | 18.12 | 17.54 | 17.54 | 812,967 | -0.43(-2.41%) |
Sep 14, 2022 | 18.11 | 18.12 | 17.70 | 17.97 | 805,336 | -0.03(-0.15%) |
Sep 13, 2022 | 18.31 | 18.42 | 17.94 | 18.00 | 874,547 | -0.57(-3.09%) |
Sep 12, 2022 | 18.40 | 19.02 | 18.40 | 18.57 | 920,649 | +0.27(+1.45%) |
Sep 09, 2022 | 17.89 | 18.34 | 17.83 | 18.31 | 751,350 | +0.46(+2.57%) |
Sep 08, 2022 | 18.04 | 18.15 | 17.51 | 17.85 | 830,714 | -0.38(-2.08%) |
Sep 07, 2022 | 17.56 | 18.24 | 17.56 | 18.23 | 1,061,149 | +0.71(+4.03%) |
Sep 06, 2022 | 18.16 | 18.16 | 17.38 | 17.52 | 2,021,157 | -0.60(-3.32%) |
Sep 02, 2022 | 18.80 | 18.85 | 18.10 | 18.12 | 939,493 | -0.45(-2.43%) |
Sep 01, 2022 | 19.04 | 19.09 | 18.51 | 18.57 | 1,056,564 | -0.57(-2.95%) |
Aug 31, 2022 | 19.51 | 19.70 | 19.05 | 19.14 | 1,167,493 | -0.42(-2.12%) |
Aug 30, 2022 | 20.15 | 20.15 | 19.48 | 19.56 | 653,228 | -0.53(-2.64%) |
Aug 29, 2022 | 19.97 | 20.24 | 19.89 | 20.09 | 457,964 | +0.00(+0.00%) |
Aug 26, 2022 | 20.46 | 20.55 | 20.06 | 20.09 | 551,591 | -0.43(-2.11%) |
Aug 25, 2022 | 20.29 | 20.62 | 20.24 | 20.52 | 496,530 | +0.24(+1.18%) |
Aug 24, 2022 | 20.17 | 20.40 | 20.01 | 20.28 | 552,045 | +0.15(+0.75%) |
Aug 23, 2022 | 20.16 | 20.44 | 19.99 | 20.13 | 685,043 | -0.11(-0.52%) |
Aug 22, 2022 | 20.83 | 20.94 | 20.16 | 20.24 | 882,640 | -0.62(-2.97%) |
Aug 19, 2022 | 20.90 | 21.17 | 20.74 | 20.85 | 765,507 | -0.22(-1.05%) |
Aug 18, 2022 | 21.23 | 21.31 | 20.63 | 21.08 | 1,034,417 | -0.24(-1.12%) |
Aug 17, 2022 | 21.38 | 21.43 | 20.91 | 21.31 | 830,518 | -0.23(-1.07%) |
Aug 16, 2022 | 20.97 | 21.68 | 20.96 | 21.54 | 690,051 | +0.51(+2.44%) |
Aug 15, 2022 | 20.68 | 21.05 | 20.46 | 21.03 | 633,877 | +0.30(+1.45%) |
Aug 12, 2022 | 20.70 | 20.74 | 20.48 | 20.73 | 574,876 | +0.16(+0.77%) |
Aug 11, 2022 | 19.84 | 20.76 | 19.78 | 20.57 | 1,341,740 | +0.87(+4.44%) |
Aug 10, 2022 | 20.17 | 20.30 | 19.65 | 19.70 | 1,213,837 | -0.37(-1.85%) |
Aug 09, 2022 | 21.05 | 21.06 | 20.05 | 20.07 | 1,419,582 | -1.06(-5.02%) |
Aug 08, 2022 | 20.60 | 21.15 | 20.52 | 21.13 | 1,555,848 | +0.42(+2.05%) |
Aug 05, 2022 | 20.56 | 21.05 | 19.05 | 20.70 | 4,668,002 | -1.68(-7.50%) |
Aug 04, 2022 | 22.25 | 22.61 | 22.18 | 22.38 | 1,225,255 | +0.02(+0.08%) |
Aug 03, 2022 | 22.61 | 22.65 | 21.90 | 22.37 | 851,440 | -0.29(-1.29%) |
Aug 02, 2022 | 22.49 | 23.09 | 22.36 | 22.66 | 1,155,785 | +0.42(+1.91%) |