Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.21 | 14.32 | 14.16 | 14.18 | 197,902 | +0.01(+0.06%) |
Oct 28, 2022 | 13.95 | 14.22 | 13.95 | 14.17 | 180,715 | +0.16(+1.11%) |
Oct 27, 2022 | 13.89 | 14.06 | 13.89 | 14.01 | 156,785 | +0.16(+1.19%) |
Oct 26, 2022 | 13.75 | 13.94 | 13.75 | 13.85 | 178,651 | +0.10(+0.76%) |
Oct 25, 2022 | 13.64 | 13.79 | 13.64 | 13.75 | 221,738 | +0.11(+0.82%) |
Oct 24, 2022 | 13.58 | 13.69 | 13.54 | 13.63 | 208,540 | +0.06(+0.45%) |
Oct 21, 2022 | 13.44 | 13.58 | 13.44 | 13.57 | 166,180 | +0.07(+0.51%) |
Oct 20, 2022 | 13.53 | 13.72 | 13.46 | 13.50 | 193,641 | -0.08(-0.57%) |
Oct 19, 2022 | 13.59 | 13.63 | 13.50 | 13.58 | 245,163 | -0.04(-0.32%) |
Oct 18, 2022 | 13.80 | 13.92 | 13.63 | 13.63 | 277,837 | -0.10(-0.69%) |
Oct 17, 2022 | 13.74 | 13.91 | 13.70 | 13.72 | 208,691 | +0.10(+0.76%) |
Oct 14, 2022 | 13.87 | 13.98 | 13.58 | 13.62 | 238,523 | -0.24(-1.75%) |
Oct 13, 2022 | 13.67 | 14.04 | 13.64 | 13.86 | 198,991 | -0.10(-0.68%) |
Oct 12, 2022 | 13.91 | 14.07 | 13.86 | 13.95 | 150,210 | +0.01(+0.06%) |
Oct 11, 2022 | 14.01 | 14.06 | 13.89 | 13.95 | 320,644 | -0.13(-0.92%) |
Oct 10, 2022 | 14.03 | 14.11 | 13.98 | 14.08 | 174,314 | +0.02(+0.12%) |
Oct 07, 2022 | 14.14 | 14.21 | 14.01 | 14.06 | 223,400 | -0.19(-1.34%) |
Oct 06, 2022 | 14.34 | 14.40 | 14.17 | 14.25 | 174,339 | +0.00(+0.00%) |
Oct 05, 2022 | 14.31 | 14.35 | 14.18 | 14.25 | 448,616 | -0.18(-1.26%) |
Oct 04, 2022 | 14.38 | 14.54 | 14.32 | 14.43 | 294,407 | +0.16(+1.09%) |
Oct 03, 2022 | 14.41 | 14.44 | 14.17 | 14.27 | 821,633 | +0.03(+0.20%) |
Sep 30, 2022 | 14.31 | 14.57 | 14.13 | 14.25 | 377,152 | -0.12(-0.84%) |
Sep 29, 2022 | 14.69 | 14.69 | 14.30 | 14.37 | 227,941 | -0.33(-2.22%) |
Sep 28, 2022 | 14.49 | 14.80 | 14.44 | 14.69 | 163,850 | +0.22(+1.54%) |
Sep 27, 2022 | 14.52 | 14.58 | 14.44 | 14.47 | 211,632 | +0.01(+0.06%) |
Sep 26, 2022 | 14.38 | 14.64 | 14.38 | 14.46 | 339,733 | -0.09(-0.65%) |
Sep 23, 2022 | 14.66 | 14.85 | 14.38 | 14.56 | 297,281 | -0.21(-1.45%) |
Sep 22, 2022 | 15.18 | 15.21 | 14.69 | 14.77 | 262,320 | -0.50(-3.26%) |
Sep 21, 2022 | 15.22 | 15.33 | 15.17 | 15.27 | 118,859 | +0.09(+0.62%) |
Sep 20, 2022 | 15.19 | 15.27 | 15.12 | 15.17 | 111,988 | -0.15(-0.95%) |
Sep 19, 2022 | 15.34 | 15.47 | 15.29 | 15.32 | 117,483 | -0.06(-0.39%) |
Sep 16, 2022 | 15.35 | 15.44 | 15.27 | 15.38 | 149,466 | -0.09(-0.56%) |
Sep 15, 2022 | 15.60 | 15.64 | 15.30 | 15.47 | 233,930 | -0.10(-0.66%) |
Sep 14, 2022 | 15.47 | 15.66 | 15.44 | 15.57 | 151,917 | +0.05(+0.33%) |
Sep 13, 2022 | 15.63 | 15.70 | 15.49 | 15.52 | 112,055 | -0.24(-1.53%) |
Sep 12, 2022 | 15.78 | 15.99 | 15.70 | 15.76 | 135,626 | +0.00(+0.00%) |
Sep 09, 2022 | 15.72 | 15.86 | 15.61 | 15.76 | 70,700 | +0.10(+0.66%) |
Sep 08, 2022 | 15.79 | 15.90 | 15.58 | 15.66 | 185,030 | -0.18(-1.14%) |
Sep 07, 2022 | 15.76 | 15.90 | 15.70 | 15.84 | 86,818 | +0.11(+0.71%) |
Sep 06, 2022 | 16.09 | 16.09 | 15.68 | 15.72 | 235,143 | -0.28(-1.72%) |
Sep 02, 2022 | 16.06 | 16.11 | 15.98 | 16.00 | 85,630 | -0.05(-0.32%) |
Sep 01, 2022 | 16.25 | 16.28 | 15.97 | 16.05 | 150,309 | -0.33(-2.03%) |
Aug 31, 2022 | 16.44 | 16.58 | 16.38 | 16.38 | 79,560 | -0.07(-0.44%) |
Aug 30, 2022 | 16.50 | 16.50 | 16.32 | 16.46 | 85,352 | -0.00(-0.03%) |
Aug 29, 2022 | 16.44 | 16.51 | 16.28 | 16.46 | 67,345 | -0.01(-0.05%) |
Aug 26, 2022 | 16.51 | 16.55 | 16.27 | 16.47 | 130,371 | +0.01(+0.05%) |
Aug 25, 2022 | 16.49 | 16.61 | 16.45 | 16.46 | 140,746 | -0.05(-0.31%) |
Aug 24, 2022 | 16.54 | 16.69 | 16.45 | 16.51 | 165,130 | -0.08(-0.49%) |
Aug 23, 2022 | 16.84 | 17.04 | 16.47 | 16.59 | 288,365 | -0.31(-1.84%) |
Aug 22, 2022 | 17.08 | 17.14 | 16.89 | 16.90 | 86,237 | -0.29(-1.69%) |
Aug 19, 2022 | 17.17 | 17.30 | 17.07 | 17.20 | 95,746 | -0.06(-0.35%) |
Aug 18, 2022 | 17.27 | 17.37 | 17.21 | 17.25 | 74,214 | -0.08(-0.44%) |
Aug 17, 2022 | 17.47 | 17.47 | 17.25 | 17.33 | 71,851 | -0.18(-1.02%) |
Aug 16, 2022 | 17.56 | 17.66 | 17.41 | 17.51 | 136,166 | -0.05(-0.29%) |
Aug 15, 2022 | 17.43 | 17.61 | 17.37 | 17.56 | 110,369 | +0.14(+0.78%) |
Aug 12, 2022 | 17.25 | 17.43 | 17.24 | 17.43 | 70,761 | +0.14(+0.79%) |
Aug 11, 2022 | 17.24 | 17.33 | 17.18 | 17.29 | 118,332 | +0.15(+0.90%) |
Aug 10, 2022 | 17.04 | 17.17 | 16.92 | 17.14 | 100,513 | +0.28(+1.67%) |
Aug 09, 2022 | 17.13 | 17.13 | 16.83 | 16.85 | 159,993 | -0.21(-1.25%) |
Aug 08, 2022 | 16.93 | 17.16 | 16.93 | 17.07 | 94,149 | +0.15(+0.91%) |
Aug 05, 2022 | 17.00 | 17.08 | 16.90 | 16.91 | 111,801 | -0.24(-1.39%) |
Aug 04, 2022 | 17.25 | 17.36 | 17.13 | 17.15 | 115,691 | -0.17(-0.99%) |
Aug 03, 2022 | 17.25 | 17.44 | 17.25 | 17.32 | 69,870 | +0.07(+0.40%) |
Aug 02, 2022 | 17.37 | 17.49 | 17.22 | 17.25 | 128,457 | -0.13(-0.74%) |