Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.32 | 14.50 | 14.17 | 14.43 | 709,887 | +0.05(+0.35%) |
Oct 28, 2022 | 14.30 | 14.44 | 13.85 | 14.38 | 600,756 | +0.05(+0.36%) |
Oct 27, 2022 | 14.35 | 14.56 | 14.14 | 14.32 | 546,870 | +0.19(+1.32%) |
Oct 26, 2022 | 14.32 | 14.50 | 14.05 | 14.14 | 1,363,886 | -0.19(-1.31%) |
Oct 25, 2022 | 13.83 | 14.48 | 13.79 | 14.32 | 860,981 | +0.60(+4.40%) |
Oct 24, 2022 | 13.54 | 13.89 | 13.31 | 13.72 | 506,828 | +0.15(+1.13%) |
Oct 21, 2022 | 13.39 | 13.72 | 13.21 | 13.57 | 498,230 | +0.29(+2.18%) |
Oct 20, 2022 | 13.35 | 13.81 | 13.25 | 13.28 | 433,516 | -0.04(-0.32%) |
Oct 19, 2022 | 13.48 | 13.62 | 13.02 | 13.32 | 380,267 | -0.22(-1.63%) |
Oct 18, 2022 | 13.87 | 14.24 | 13.38 | 13.54 | 505,703 | +0.03(+0.19%) |
Oct 17, 2022 | 13.48 | 13.65 | 13.31 | 13.52 | 738,182 | +0.48(+3.65%) |
Oct 14, 2022 | 13.49 | 13.53 | 13.02 | 13.04 | 432,661 | -0.21(-1.60%) |
Oct 13, 2022 | 12.57 | 13.31 | 12.33 | 13.25 | 768,163 | +0.34(+2.63%) |
Oct 12, 2022 | 13.12 | 13.12 | 12.75 | 12.91 | 490,203 | -0.17(-1.30%) |
Oct 11, 2022 | 12.77 | 13.31 | 12.61 | 13.08 | 588,164 | +0.27(+2.12%) |
Oct 10, 2022 | 13.24 | 13.29 | 12.52 | 12.81 | 522,935 | -0.27(-2.08%) |
Oct 07, 2022 | 13.23 | 13.34 | 12.69 | 13.08 | 862,105 | -0.37(-2.72%) |
Oct 06, 2022 | 13.17 | 13.49 | 13.14 | 13.45 | 428,873 | +0.13(+0.96%) |
Oct 05, 2022 | 13.24 | 13.39 | 13.00 | 13.32 | 541,393 | -0.20(-1.51%) |
Oct 04, 2022 | 12.98 | 13.56 | 12.98 | 13.53 | 823,147 | +0.91(+7.21%) |
Oct 03, 2022 | 12.63 | 12.82 | 12.33 | 12.62 | 681,221 | +0.15(+1.23%) |
Sep 30, 2022 | 12.55 | 12.81 | 12.12 | 12.46 | 1,294,843 | -0.18(-1.41%) |
Sep 29, 2022 | 12.97 | 13.14 | 12.53 | 12.64 | 1,240,337 | -0.53(-4.00%) |
Sep 28, 2022 | 12.81 | 13.24 | 12.64 | 13.17 | 839,309 | +0.46(+3.61%) |
Sep 27, 2022 | 12.45 | 12.74 | 12.42 | 12.71 | 1,093,612 | +0.45(+3.67%) |
Sep 26, 2022 | 12.78 | 13.15 | 12.25 | 12.26 | 878,727 | -0.54(-4.25%) |
Sep 23, 2022 | 12.98 | 13.11 | 12.50 | 12.80 | 1,355,880 | -0.48(-3.58%) |
Sep 22, 2022 | 13.45 | 13.57 | 13.14 | 13.28 | 978,517 | -0.31(-2.31%) |
Sep 21, 2022 | 13.75 | 14.12 | 13.55 | 13.59 | 661,579 | -0.07(-0.50%) |
Sep 20, 2022 | 13.98 | 13.98 | 13.33 | 13.66 | 950,420 | -0.48(-3.36%) |
Sep 19, 2022 | 13.61 | 14.32 | 13.61 | 14.14 | 991,172 | +0.43(+3.16%) |
Sep 16, 2022 | 13.49 | 13.82 | 13.31 | 13.70 | 2,202,623 | +0.00(+0.00%) |
Sep 15, 2022 | 13.57 | 14.18 | 13.57 | 13.70 | 965,207 | +0.02(+0.12%) |
Sep 14, 2022 | 13.89 | 13.94 | 13.39 | 13.69 | 1,294,031 | -0.17(-1.23%) |
Sep 13, 2022 | 14.20 | 14.36 | 13.75 | 13.86 | 917,731 | -0.91(-6.16%) |
Sep 12, 2022 | 14.85 | 15.23 | 14.64 | 14.77 | 542,664 | +0.10(+0.70%) |
Sep 09, 2022 | 14.01 | 14.75 | 14.01 | 14.66 | 1,208,195 | +0.85(+6.15%) |
Sep 08, 2022 | 13.79 | 13.98 | 13.66 | 13.81 | 763,724 | -0.25(-1.81%) |
Sep 07, 2022 | 13.63 | 14.21 | 13.63 | 14.07 | 785,511 | +0.41(+2.98%) |
Sep 06, 2022 | 13.82 | 13.98 | 13.49 | 13.66 | 1,702,724 | -0.18(-1.32%) |
Sep 02, 2022 | 14.18 | 14.33 | 13.69 | 13.84 | 849,368 | -0.28(-1.96%) |
Sep 01, 2022 | 14.46 | 14.46 | 13.74 | 14.12 | 1,040,290 | -0.52(-3.55%) |
Aug 31, 2022 | 14.76 | 14.89 | 14.47 | 14.64 | 1,480,244 | -0.19(-1.30%) |
Aug 30, 2022 | 15.02 | 15.14 | 14.66 | 14.83 | 802,044 | -0.01(-0.06%) |
Aug 29, 2022 | 15.14 | 15.26 | 14.83 | 14.84 | 988,412 | -0.42(-2.75%) |
Aug 26, 2022 | 16.22 | 16.22 | 15.04 | 15.26 | 1,463,504 | -0.80(-4.96%) |
Aug 25, 2022 | 15.80 | 16.33 | 15.50 | 16.06 | 1,889,920 | -0.07(-0.42%) |
Aug 24, 2022 | 16.28 | 16.28 | 15.95 | 16.12 | 1,015,559 | -0.32(-1.94%) |
Aug 23, 2022 | 15.90 | 16.69 | 15.90 | 16.44 | 832,635 | +0.57(+3.59%) |
Aug 22, 2022 | 16.63 | 16.70 | 15.87 | 15.87 | 1,331,927 | -1.16(-6.84%) |
Aug 19, 2022 | 17.15 | 17.31 | 16.66 | 17.04 | 970,392 | -0.49(-2.82%) |
Aug 18, 2022 | 17.50 | 17.61 | 17.16 | 17.53 | 471,560 | -0.03(-0.14%) |
Aug 17, 2022 | 17.52 | 17.68 | 17.24 | 17.56 | 605,907 | -0.28(-1.55%) |
Aug 16, 2022 | 16.92 | 18.08 | 16.92 | 17.83 | 1,367,765 | +1.03(+6.13%) |
Aug 15, 2022 | 16.89 | 17.07 | 16.75 | 16.80 | 783,492 | -0.42(-2.43%) |
Aug 12, 2022 | 17.31 | 17.38 | 16.95 | 17.22 | 593,092 | +0.18(+1.03%) |
Aug 11, 2022 | 16.89 | 17.49 | 16.78 | 17.05 | 744,202 | +0.47(+2.83%) |
Aug 10, 2022 | 16.71 | 17.01 | 16.54 | 16.58 | 701,364 | +0.44(+2.75%) |
Aug 09, 2022 | 16.54 | 16.74 | 15.92 | 16.13 | 1,109,421 | -0.84(-4.94%) |
Aug 08, 2022 | 16.42 | 17.49 | 16.42 | 16.97 | 1,048,673 | +0.72(+4.44%) |
Aug 05, 2022 | 15.94 | 16.44 | 15.94 | 16.25 | 492,840 | -0.03(-0.21%) |
Aug 04, 2022 | 16.07 | 16.29 | 15.97 | 16.28 | 413,639 | +0.17(+1.04%) |
Aug 03, 2022 | 15.91 | 16.32 | 15.72 | 16.12 | 515,979 | +0.55(+3.55%) |
Aug 02, 2022 | 15.83 | 15.97 | 15.49 | 15.56 | 406,656 | -0.57(-3.53%) |