Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.69 | 17.12 | 16.61 | 16.85 | 863,774 | +0.10(+0.62%) |
Oct 28, 2022 | 16.23 | 16.85 | 16.15 | 16.75 | 896,924 | +0.58(+3.59%) |
Oct 27, 2022 | 16.56 | 16.68 | 16.07 | 16.17 | 823,326 | -0.18(-1.13%) |
Oct 26, 2022 | 16.25 | 16.41 | 15.85 | 16.35 | 893,854 | +0.13(+0.80%) |
Oct 25, 2022 | 15.98 | 16.26 | 15.91 | 16.22 | 741,581 | +0.27(+1.68%) |
Oct 24, 2022 | 15.92 | 15.99 | 15.45 | 15.95 | 703,405 | +0.13(+0.82%) |
Oct 21, 2022 | 15.22 | 15.90 | 15.10 | 15.82 | 1,818,714 | +0.70(+4.64%) |
Oct 20, 2022 | 15.23 | 15.49 | 15.03 | 15.12 | 707,833 | -0.11(-0.73%) |
Oct 19, 2022 | 15.24 | 15.46 | 14.90 | 15.23 | 696,637 | -0.20(-1.32%) |
Oct 18, 2022 | 15.26 | 15.49 | 15.14 | 15.44 | 657,379 | +0.26(+1.70%) |
Oct 17, 2022 | 15.35 | 15.44 | 14.95 | 15.18 | 725,913 | +0.16(+1.05%) |
Oct 14, 2022 | 15.01 | 15.11 | 14.71 | 15.02 | 939,335 | +0.20(+1.37%) |
Oct 13, 2022 | 13.95 | 14.89 | 13.77 | 14.82 | 1,031,985 | +0.55(+3.89%) |
Oct 12, 2022 | 14.32 | 14.43 | 14.08 | 14.26 | 866,023 | -0.03(-0.19%) |
Oct 11, 2022 | 13.76 | 14.71 | 13.62 | 14.29 | 1,350,989 | +0.68(+5.02%) |
Oct 10, 2022 | 13.67 | 13.70 | 13.31 | 13.61 | 521,603 | +0.04(+0.27%) |
Oct 07, 2022 | 13.59 | 13.76 | 13.41 | 13.57 | 622,531 | -0.18(-1.34%) |
Oct 06, 2022 | 13.60 | 13.85 | 13.54 | 13.76 | 647,665 | +0.07(+0.54%) |
Oct 05, 2022 | 13.59 | 13.75 | 13.40 | 13.68 | 408,573 | -0.21(-1.53%) |
Oct 04, 2022 | 13.23 | 13.93 | 13.23 | 13.89 | 992,979 | +0.94(+7.27%) |
Oct 03, 2022 | 12.87 | 13.09 | 12.55 | 12.95 | 788,808 | +0.31(+2.49%) |
Sep 30, 2022 | 12.64 | 12.84 | 12.36 | 12.64 | 1,229,834 | +0.08(+0.66%) |
Sep 29, 2022 | 13.04 | 13.04 | 12.36 | 12.55 | 782,810 | -0.67(-5.10%) |
Sep 28, 2022 | 12.81 | 13.35 | 12.70 | 13.23 | 852,406 | +0.57(+4.53%) |
Sep 27, 2022 | 12.79 | 12.79 | 12.37 | 12.66 | 1,381,449 | +0.07(+0.59%) |
Sep 26, 2022 | 12.93 | 13.03 | 12.24 | 12.58 | 1,114,496 | -0.45(-3.47%) |
Sep 23, 2022 | 12.93 | 13.10 | 12.76 | 13.03 | 860,787 | -0.11(-0.84%) |
Sep 22, 2022 | 13.82 | 13.82 | 13.08 | 13.15 | 940,315 | -0.73(-5.26%) |
Sep 21, 2022 | 14.15 | 14.35 | 13.87 | 13.88 | 895,169 | -0.13(-0.92%) |
Sep 20, 2022 | 14.04 | 14.11 | 13.75 | 14.00 | 1,098,069 | -0.19(-1.37%) |
Sep 19, 2022 | 13.87 | 14.22 | 13.75 | 14.20 | 854,171 | +0.16(+1.12%) |
Sep 16, 2022 | 13.66 | 14.04 | 13.56 | 14.04 | 1,675,307 | +0.32(+2.36%) |
Sep 15, 2022 | 13.99 | 14.03 | 13.69 | 13.72 | 1,081,848 | -0.19(-1.39%) |
Sep 14, 2022 | 13.93 | 13.98 | 13.77 | 13.91 | 526,991 | -0.06(-0.46%) |
Sep 13, 2022 | 14.27 | 14.36 | 13.87 | 13.98 | 859,020 | -0.71(-4.84%) |
Sep 12, 2022 | 14.66 | 14.81 | 14.54 | 14.69 | 366,204 | +0.14(+0.95%) |
Sep 09, 2022 | 14.38 | 14.59 | 14.31 | 14.55 | 376,090 | +0.24(+1.68%) |
Sep 08, 2022 | 14.04 | 14.38 | 13.90 | 14.31 | 804,885 | +0.11(+0.78%) |
Sep 07, 2022 | 13.92 | 14.23 | 13.84 | 14.20 | 522,117 | +0.26(+1.86%) |
Sep 06, 2022 | 14.14 | 14.14 | 13.79 | 13.94 | 476,945 | -0.16(-1.11%) |
Sep 02, 2022 | 14.63 | 14.80 | 13.95 | 14.10 | 862,221 | -0.42(-2.93%) |
Sep 01, 2022 | 14.09 | 14.99 | 13.48 | 14.52 | 2,087,599 | +0.28(+1.95%) |
Aug 31, 2022 | 14.52 | 14.56 | 14.16 | 14.24 | 624,358 | -0.16(-1.09%) |
Aug 30, 2022 | 14.61 | 14.61 | 14.35 | 14.40 | 439,633 | -0.12(-0.83%) |
Aug 29, 2022 | 14.67 | 14.75 | 14.49 | 14.52 | 347,050 | -0.23(-1.57%) |
Aug 26, 2022 | 15.08 | 15.13 | 14.73 | 14.75 | 341,507 | -0.39(-2.56%) |
Aug 25, 2022 | 14.97 | 15.14 | 14.83 | 15.14 | 440,434 | +0.15(+0.99%) |
Aug 24, 2022 | 15.15 | 15.23 | 14.97 | 14.99 | 455,100 | -0.09(-0.61%) |
Aug 23, 2022 | 15.14 | 15.29 | 15.00 | 15.09 | 718,343 | -0.05(-0.30%) |
Aug 22, 2022 | 15.52 | 15.52 | 15.05 | 15.13 | 633,367 | -0.56(-3.59%) |
Aug 19, 2022 | 15.88 | 15.97 | 15.65 | 15.70 | 793,053 | -0.33(-2.07%) |
Aug 18, 2022 | 15.89 | 16.18 | 15.88 | 16.03 | 943,301 | +0.07(+0.46%) |
Aug 17, 2022 | 16.38 | 16.54 | 15.94 | 15.95 | 1,443,389 | -0.65(-3.90%) |
Aug 16, 2022 | 16.18 | 16.74 | 16.18 | 16.60 | 886,240 | +0.34(+2.10%) |
Aug 15, 2022 | 16.43 | 16.43 | 16.18 | 16.26 | 599,151 | -0.20(-1.23%) |
Aug 12, 2022 | 15.93 | 16.55 | 15.88 | 16.46 | 1,046,785 | +0.57(+3.60%) |
Aug 11, 2022 | 15.58 | 15.94 | 15.58 | 15.89 | 579,697 | +0.43(+2.75%) |
Aug 10, 2022 | 15.26 | 15.63 | 15.19 | 15.46 | 780,579 | +0.49(+3.27%) |
Aug 09, 2022 | 14.93 | 15.21 | 14.76 | 14.97 | 964,598 | +0.09(+0.62%) |
Aug 08, 2022 | 14.87 | 15.15 | 14.78 | 14.88 | 662,873 | +0.14(+0.94%) |
Aug 05, 2022 | 14.54 | 14.76 | 14.51 | 14.74 | 459,537 | +0.10(+0.69%) |
Aug 04, 2022 | 14.82 | 14.82 | 14.53 | 14.64 | 392,678 | -0.11(-0.75%) |
Aug 03, 2022 | 14.72 | 14.90 | 14.66 | 14.75 | 536,045 | +0.23(+1.59%) |
Aug 02, 2022 | 14.97 | 15.02 | 14.52 | 14.52 | 451,603 | -0.50(-3.32%) |