Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 280 | -0.44(-2.87%) |
Oct 28, 2022 | 15.10 | 15.32 | 15.02 | 15.32 | 1,536 | -0.37(-2.36%) |
Oct 27, 2022 | 15.34 | 15.70 | 15.34 | 15.70 | 1,156 | +0.35(+2.25%) |
Oct 26, 2022 | 15.27 | 15.54 | 15.27 | 15.35 | 164,472 | +0.09(+0.59%) |
Oct 25, 2022 | 15.22 | 15.48 | 15.17 | 15.26 | 71,064 | -0.21(-1.36%) |
Oct 24, 2022 | 15.47 | 25 | -1.42(-8.38%) | |||
Oct 21, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 323 | +0.49(+2.96%) |
Oct 20, 2022 | 16.62 | 16.62 | 16.25 | 16.40 | 936 | +0.21(+1.33%) |
Oct 19, 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 400 | -0.36(-2.19%) |
Oct 18, 2022 | 16.73 | 16.73 | 16.55 | 16.55 | 560 | -0.13(-0.76%) |
Oct 17, 2022 | 17.22 | 17.22 | 16.67 | 16.67 | 2,118 | +0.33(+2.03%) |
Oct 14, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 271 | +0.26(+1.60%) |
Oct 13, 2022 | 16.00 | 16.09 | 16.00 | 16.09 | 1,810 | -0.22(-1.35%) |
Oct 12, 2022 | 16.09 | 16.30 | 16.09 | 16.30 | 714 | +0.19(+1.18%) |
Oct 11, 2022 | 15.99 | 16.16 | 15.99 | 16.11 | 584 | -0.26(-1.59%) |
Oct 10, 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 519 | -0.16(-0.97%) |
Oct 07, 2022 | 16.38 | 16.54 | 16.38 | 16.54 | 659 | -0.39(-2.33%) |
Oct 06, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 189 | -0.02(-0.09%) |
Oct 05, 2022 | 16.91 | 16.95 | 16.88 | 16.95 | 1,024 | +0.48(+2.88%) |
Oct 04, 2022 | 16.47 | 16.47 | 16.47 | 16.47 | 440 | +0.21(+1.29%) |
Oct 03, 2022 | 16.26 | 16.26 | 16.16 | 16.26 | 1,137 | -0.44(-2.63%) |
Sep 30, 2022 | 16.78 | 16.78 | 16.70 | 16.70 | 788 | +0.31(+1.90%) |
Sep 29, 2022 | 16.48 | 16.54 | 16.39 | 16.39 | 5,332 | -1.15(-6.54%) |
Sep 28, 2022 | 16.77 | 17.54 | 16.77 | 17.54 | 1,570 | -0.14(-0.76%) |
Sep 27, 2022 | 17.61 | 17.67 | 17.61 | 17.67 | 9,969 | +0.09(+0.48%) |
Sep 26, 2022 | 17.60 | 17.65 | 17.59 | 17.59 | 2,637 | -0.26(-1.46%) |
Sep 23, 2022 | 17.78 | 17.84 | 17.45 | 17.84 | 1,093 | -0.48(-2.62%) |
Sep 22, 2022 | 18.32 | 18.32 | 18.21 | 18.32 | 1,762 | -0.25(-1.35%) |
Sep 21, 2022 | 17.86 | 18.57 | 17.86 | 18.57 | 509 | +0.09(+0.46%) |
Sep 20, 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 168 | -0.18(-0.96%) |
Sep 19, 2022 | 19.20 | 19.20 | 18.31 | 18.67 | 2,561 | -0.12(-0.64%) |
Sep 16, 2022 | 19.05 | 19.05 | 18.79 | 18.79 | 285 | -1.05(-5.27%) |
Sep 15, 2022 | 19.59 | 19.84 | 19.59 | 19.84 | 1,798 | -0.24(-1.22%) |
Sep 12, 2022 | 20.08 | 185 | +0.05(+0.25%) | |||
Sep 09, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 328 | +0.42(+2.14%) |
Sep 08, 2022 | 19.61 | 19.61 | 19.61 | 19.61 | 249 | -0.25(-1.26%) |
Sep 07, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 519 | -0.21(-1.07%) |
Sep 06, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 654 | +0.32(+1.62%) |
Sep 02, 2022 | 19.93 | 20.26 | 19.66 | 19.75 | 9,605 | -0.36(-1.80%) |
Sep 01, 2022 | 19.97 | 20.32 | 19.97 | 20.12 | 2,153 | -0.22(-1.07%) |
Aug 31, 2022 | 20.34 | 20.34 | 20.34 | 20.34 | 655 | +0.38(+1.90%) |
Aug 30, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 897 | -0.62(-2.99%) |
Aug 29, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 407 | -0.11(-0.53%) |
Aug 26, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 537 | +0.48(+2.38%) |
Aug 25, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 343 | -0.21(-1.05%) |
Aug 24, 2022 | 20.21 | 20.41 | 20.13 | 20.41 | 787 | +0.08(+0.38%) |
Aug 23, 2022 | 19.87 | 20.85 | 19.87 | 20.34 | 3,509 | -0.28(-1.35%) |
Aug 22, 2022 | 20.19 | 20.61 | 20.19 | 20.61 | 1,034 | +0.70(+3.52%) |
Aug 19, 2022 | 20.33 | 20.33 | 19.91 | 19.91 | 542 | -0.48(-2.33%) |
Aug 18, 2022 | 20.65 | 20.65 | 20.39 | 20.39 | 421 | -0.26(-1.26%) |
Aug 17, 2022 | 20.70 | 20.70 | 20.65 | 20.65 | 438 | +0.00(+0.00%) |
Aug 16, 2022 | 20.69 | 20.69 | 20.65 | 20.65 | 1,810 | -0.21(-0.98%) |
Aug 15, 2022 | 20.68 | 20.86 | 20.68 | 20.86 | 468 | +0.45(+2.18%) |
Aug 09, 2022 | 20.41 | 211 | +0.05(+0.27%) | |||
Aug 08, 2022 | 20.36 | 20.36 | 20.28 | 20.36 | 949 | +0.18(+0.87%) |
Aug 05, 2022 | 20.18 | 20.18 | 19.66 | 20.18 | 1,009 | -0.52(-2.51%) |
Aug 04, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 223 | +1.07(+5.48%) |
Aug 03, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 369 | +0.11(+0.56%) |
Aug 02, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 271 | -0.99(-4.84%) |