Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.07 | 21.25 | 19.89 | 21.22 | 765,836 | +1.05(+5.20%) |
Oct 28, 2022 | 19.41 | 20.35 | 19.41 | 20.18 | 741,955 | +0.78(+4.04%) |
Oct 27, 2022 | 19.27 | 20.13 | 18.92 | 19.39 | 660,520 | +0.91(+4.93%) |
Oct 26, 2022 | 17.65 | 18.88 | 16.91 | 18.48 | 1,150,677 | +1.99(+12.07%) |
Oct 25, 2022 | 16.47 | 16.67 | 16.26 | 16.49 | 258,196 | +0.15(+0.90%) |
Oct 24, 2022 | 16.16 | 16.40 | 15.92 | 16.34 | 294,834 | +0.48(+3.03%) |
Oct 21, 2022 | 15.39 | 16.15 | 15.27 | 15.86 | 878,750 | +0.75(+5.00%) |
Oct 20, 2022 | 15.81 | 15.89 | 15.05 | 15.11 | 380,904 | -0.75(-4.70%) |
Oct 19, 2022 | 16.03 | 16.20 | 15.71 | 15.85 | 438,226 | -0.38(-2.35%) |
Oct 18, 2022 | 16.10 | 16.48 | 15.92 | 16.23 | 247,325 | +0.35(+2.22%) |
Oct 17, 2022 | 15.64 | 16.03 | 15.64 | 15.88 | 227,319 | +0.54(+3.51%) |
Oct 14, 2022 | 16.23 | 16.36 | 15.32 | 15.34 | 262,060 | -0.87(-5.38%) |
Oct 13, 2022 | 15.55 | 16.44 | 15.36 | 16.22 | 262,968 | +0.29(+1.85%) |
Oct 12, 2022 | 15.88 | 16.09 | 15.64 | 15.92 | 178,690 | +0.08(+0.49%) |
Oct 11, 2022 | 15.55 | 15.93 | 15.33 | 15.84 | 391,845 | +0.14(+0.87%) |
Oct 10, 2022 | 15.92 | 16.07 | 15.66 | 15.71 | 258,056 | -0.14(-0.87%) |
Oct 07, 2022 | 16.24 | 16.40 | 15.80 | 15.84 | 335,470 | -0.59(-3.58%) |
Oct 06, 2022 | 16.22 | 16.57 | 16.16 | 16.43 | 204,004 | +0.08(+0.48%) |
Oct 05, 2022 | 16.02 | 16.38 | 15.98 | 16.35 | 274,488 | +0.11(+0.66%) |
Oct 04, 2022 | 15.84 | 16.24 | 15.84 | 16.24 | 280,314 | +0.82(+5.31%) |
Oct 03, 2022 | 15.43 | 15.63 | 15.15 | 15.43 | 483,888 | +0.24(+1.61%) |
Sep 30, 2022 | 15.18 | 15.55 | 14.99 | 15.18 | 417,028 | +0.02(+0.13%) |
Sep 29, 2022 | 15.50 | 15.54 | 14.91 | 15.16 | 322,344 | -0.68(-4.31%) |
Sep 28, 2022 | 15.27 | 15.99 | 15.12 | 15.84 | 496,697 | +0.73(+4.84%) |
Sep 27, 2022 | 14.96 | 15.29 | 14.87 | 15.11 | 436,262 | +0.38(+2.58%) |
Sep 26, 2022 | 14.85 | 15.33 | 14.68 | 14.73 | 753,247 | -0.21(-1.44%) |
Sep 23, 2022 | 14.91 | 15.00 | 14.72 | 14.95 | 355,802 | -0.17(-1.10%) |
Sep 22, 2022 | 15.46 | 15.47 | 15.11 | 15.11 | 202,142 | -0.42(-2.70%) |
Sep 21, 2022 | 15.53 | 16.00 | 15.44 | 15.53 | 310,589 | +0.21(+1.40%) |
Sep 20, 2022 | 15.50 | 15.53 | 15.17 | 15.32 | 258,417 | -0.34(-2.18%) |
Sep 19, 2022 | 14.77 | 15.68 | 14.77 | 15.66 | 386,860 | +0.75(+5.04%) |
Sep 16, 2022 | 14.71 | 14.94 | 14.53 | 14.91 | 883,012 | -0.11(-0.71%) |
Sep 15, 2022 | 15.01 | 15.33 | 14.91 | 15.02 | 415,555 | +0.04(+0.26%) |
Sep 14, 2022 | 15.03 | 15.07 | 14.69 | 14.98 | 287,774 | -0.02(-0.13%) |
Sep 13, 2022 | 15.09 | 15.23 | 14.78 | 15.00 | 368,214 | -0.44(-2.84%) |
Sep 12, 2022 | 15.34 | 15.59 | 15.17 | 15.43 | 283,082 | +0.27(+1.80%) |
Sep 09, 2022 | 15.35 | 15.56 | 15.16 | 15.16 | 235,183 | +0.05(+0.32%) |
Sep 08, 2022 | 15.12 | 15.17 | 14.71 | 15.11 | 286,241 | -0.26(-1.71%) |
Sep 07, 2022 | 15.12 | 15.46 | 14.94 | 15.38 | 278,138 | +0.33(+2.20%) |
Sep 06, 2022 | 15.70 | 15.76 | 15.00 | 15.04 | 280,281 | -0.67(-4.28%) |
Sep 02, 2022 | 16.23 | 16.23 | 15.58 | 15.72 | 220,758 | -0.27(-1.71%) |
Sep 01, 2022 | 15.84 | 16.06 | 15.73 | 15.99 | 377,430 | -0.06(-0.37%) |
Aug 31, 2022 | 16.63 | 16.67 | 16.02 | 16.05 | 495,534 | -0.59(-3.52%) |
Aug 30, 2022 | 16.84 | 16.94 | 16.55 | 16.63 | 307,783 | -0.26(-1.56%) |
Aug 29, 2022 | 17.15 | 17.30 | 16.88 | 16.90 | 183,199 | -0.40(-2.31%) |
Aug 26, 2022 | 18.15 | 18.22 | 17.30 | 17.30 | 278,116 | -0.79(-4.37%) |
Aug 25, 2022 | 17.88 | 18.14 | 17.81 | 18.09 | 391,443 | +0.37(+2.09%) |
Aug 24, 2022 | 17.78 | 17.82 | 17.57 | 17.72 | 196,374 | +0.03(+0.17%) |
Aug 23, 2022 | 17.60 | 17.97 | 17.60 | 17.69 | 199,850 | -0.02(-0.11%) |
Aug 22, 2022 | 17.78 | 17.91 | 17.66 | 17.71 | 324,763 | -0.33(-1.84%) |
Aug 19, 2022 | 18.12 | 18.13 | 17.88 | 18.04 | 312,602 | -0.20(-1.12%) |
Aug 18, 2022 | 18.03 | 18.33 | 17.84 | 18.24 | 157,348 | +0.31(+1.74%) |
Aug 17, 2022 | 18.05 | 18.16 | 17.83 | 17.93 | 303,791 | -0.43(-2.34%) |
Aug 16, 2022 | 17.95 | 18.43 | 17.86 | 18.36 | 467,893 | +0.25(+1.40%) |
Aug 15, 2022 | 17.64 | 18.12 | 17.39 | 18.11 | 325,073 | -0.09(-0.48%) |
Aug 12, 2022 | 17.94 | 18.20 | 17.67 | 18.20 | 273,095 | +0.23(+1.30%) |
Aug 11, 2022 | 17.99 | 18.01 | 17.47 | 17.96 | 418,605 | +0.51(+2.91%) |
Aug 10, 2022 | 17.54 | 17.76 | 17.38 | 17.45 | 395,394 | +0.38(+2.23%) |
Aug 09, 2022 | 17.46 | 17.55 | 16.89 | 17.07 | 289,361 | -0.48(-2.72%) |
Aug 08, 2022 | 17.47 | 17.58 | 17.07 | 17.55 | 392,715 | +0.19(+1.07%) |
Aug 05, 2022 | 17.05 | 17.38 | 17.02 | 17.37 | 294,183 | +0.07(+0.39%) |
Aug 04, 2022 | 17.46 | 17.57 | 17.23 | 17.30 | 340,577 | -0.17(-0.95%) |
Aug 03, 2022 | 17.40 | 17.57 | 16.94 | 17.46 | 307,610 | +0.15(+0.85%) |
Aug 02, 2022 | 17.78 | 17.81 | 17.24 | 17.32 | 435,999 | -0.64(-3.58%) |