Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.12 | 15.50 | 14.70 | 15.23 | 15,057 | +0.56(+3.79%) |
Oct 28, 2022 | 14.77 | 15.18 | 14.53 | 14.67 | 6,161 | -0.30(-2.02%) |
Oct 27, 2022 | 14.57 | 15.17 | 14.48 | 14.97 | 13,690 | +0.50(+3.43%) |
Oct 26, 2022 | 13.86 | 14.57 | 13.86 | 14.47 | 12,758 | +0.04(+0.27%) |
Oct 25, 2022 | 14.89 | 14.99 | 14.22 | 14.44 | 5,783 | -0.33(-2.24%) |
Oct 24, 2022 | 14.25 | 14.95 | 13.84 | 14.77 | 11,608 | +0.83(+5.94%) |
Oct 21, 2022 | 14.46 | 14.69 | 13.94 | 13.94 | 5,009 | -0.58(-4.03%) |
Oct 20, 2022 | 13.91 | 15.19 | 13.91 | 14.52 | 17,637 | +1.05(+7.81%) |
Oct 19, 2022 | 13.88 | 13.94 | 13.43 | 13.47 | 5,847 | -0.47(-3.36%) |
Oct 18, 2022 | 13.77 | 13.94 | 13.77 | 13.94 | 1,653 | -0.07(-0.49%) |
Oct 17, 2022 | 13.40 | 14.02 | 13.30 | 14.01 | 4,203 | +0.57(+4.21%) |
Oct 14, 2022 | 13.35 | 13.68 | 13.35 | 13.44 | 2,562 | +0.22(+1.70%) |
Oct 13, 2022 | 12.70 | 13.36 | 12.70 | 13.22 | 11,560 | +0.35(+2.73%) |
Oct 12, 2022 | 12.58 | 12.91 | 12.58 | 12.87 | 5,343 | +0.04(+0.30%) |
Oct 11, 2022 | 12.96 | 13.03 | 12.45 | 12.83 | 2,933 | +0.45(+3.62%) |
Oct 10, 2022 | 12.71 | 12.73 | 12.38 | 12.38 | 3,801 | -0.29(-2.31%) |
Oct 07, 2022 | 12.54 | 12.77 | 12.30 | 12.67 | 13,710 | -0.51(-3.85%) |
Oct 06, 2022 | 13.22 | 13.22 | 12.99 | 13.18 | 895 | +0.19(+1.43%) |
Oct 05, 2022 | 13.10 | 13.60 | 12.84 | 12.99 | 3,768 | +0.02(+0.15%) |
Oct 04, 2022 | 13.32 | 13.67 | 12.97 | 12.97 | 3,023 | +0.44(+3.50%) |
Oct 03, 2022 | 12.95 | 13.06 | 12.18 | 12.53 | 24,322 | -0.04(-0.31%) |
Sep 30, 2022 | 13.02 | 13.37 | 12.57 | 12.57 | 7,330 | -0.11(-0.85%) |
Sep 29, 2022 | 12.66 | 12.93 | 12.66 | 12.68 | 773 | +0.13(+1.01%) |
Sep 28, 2022 | 12.67 | 12.86 | 12.55 | 12.55 | 3,742 | -0.30(-2.35%) |
Sep 27, 2022 | 13.16 | 13.30 | 12.67 | 12.86 | 9,658 | +0.12(+0.92%) |
Sep 26, 2022 | 12.50 | 12.91 | 12.50 | 12.74 | 2,508 | +0.15(+1.18%) |
Sep 23, 2022 | 13.06 | 13.24 | 12.32 | 12.59 | 15,646 | -0.38(-2.94%) |
Sep 22, 2022 | 13.55 | 13.55 | 12.97 | 12.97 | 9,848 | -0.71(-5.20%) |
Sep 21, 2022 | 13.98 | 13.98 | 13.65 | 13.69 | 1,067 | -0.12(-0.85%) |
Sep 20, 2022 | 13.75 | 14.22 | 13.60 | 13.80 | 8,635 | +0.03(+0.21%) |
Sep 19, 2022 | 13.66 | 14.07 | 13.55 | 13.77 | 4,168 | +0.01(+0.07%) |
Sep 16, 2022 | 14.52 | 14.52 | 13.76 | 13.76 | 10,949 | -0.61(-4.27%) |
Sep 15, 2022 | 14.05 | 14.38 | 14.05 | 14.38 | 3,239 | +0.39(+2.79%) |
Sep 14, 2022 | 14.03 | 14.42 | 13.94 | 13.99 | 4,159 | +0.12(+0.84%) |
Sep 13, 2022 | 14.43 | 14.43 | 13.87 | 13.87 | 4,991 | -0.08(-0.56%) |
Sep 12, 2022 | 14.47 | 14.47 | 13.95 | 13.95 | 4,296 | -0.23(-1.65%) |
Sep 09, 2022 | 14.49 | 14.49 | 14.17 | 14.18 | 2,989 | -0.36(-2.45%) |
Sep 08, 2022 | 14.14 | 14.62 | 14.00 | 14.54 | 2,905 | +0.39(+2.79%) |
Sep 07, 2022 | 14.13 | 14.52 | 13.73 | 14.14 | 5,183 | +0.19(+1.40%) |
Sep 06, 2022 | 14.04 | 14.20 | 13.69 | 13.95 | 4,331 | -0.02(-0.14%) |
Sep 02, 2022 | 14.24 | 14.96 | 13.79 | 13.97 | 34,975 | -0.07(-0.49%) |
Sep 01, 2022 | 13.38 | 14.81 | 13.38 | 14.04 | 32,400 | +0.33(+2.42%) |
Aug 31, 2022 | 13.40 | 14.50 | 13.40 | 13.70 | 2,365 | +0.39(+2.93%) |
Aug 30, 2022 | 13.81 | 13.81 | 13.31 | 13.31 | 4,273 | -0.56(-4.06%) |
Aug 29, 2022 | 13.81 | 14.07 | 13.39 | 13.88 | 8,130 | -0.26(-1.85%) |
Aug 26, 2022 | 13.70 | 14.14 | 13.70 | 14.14 | 1,357 | +0.48(+3.48%) |
Aug 25, 2022 | 13.45 | 13.99 | 13.45 | 13.66 | 7,438 | +0.16(+1.15%) |
Aug 24, 2022 | 13.07 | 13.98 | 12.93 | 13.51 | 5,762 | +0.55(+4.27%) |
Aug 23, 2022 | 13.27 | 13.59 | 12.91 | 12.96 | 28,878 | -0.39(-2.91%) |
Aug 22, 2022 | 13.90 | 13.97 | 13.17 | 13.34 | 5,302 | -0.55(-3.98%) |
Aug 19, 2022 | 14.54 | 14.54 | 13.85 | 13.90 | 5,227 | -0.67(-4.60%) |
Aug 18, 2022 | 14.29 | 15.24 | 14.29 | 14.57 | 9,009 | +0.19(+1.35%) |
Aug 17, 2022 | 14.18 | 14.64 | 14.18 | 14.37 | 4,278 | +0.14(+0.95%) |
Aug 16, 2022 | 14.46 | 14.72 | 14.17 | 14.24 | 6,363 | -0.18(-1.28%) |
Aug 15, 2022 | 14.94 | 14.98 | 14.36 | 14.42 | 5,558 | -0.72(-4.74%) |
Aug 12, 2022 | 14.86 | 15.40 | 14.77 | 15.14 | 6,998 | +0.17(+1.10%) |
Aug 11, 2022 | 15.34 | 15.34 | 14.48 | 14.97 | 20,092 | +0.37(+2.53%) |
Aug 10, 2022 | 13.69 | 14.70 | 13.69 | 14.61 | 28,967 | +1.46(+11.07%) |
Aug 09, 2022 | 13.33 | 13.60 | 13.15 | 13.15 | 3,209 | -0.29(-2.17%) |
Aug 08, 2022 | 13.58 | 13.73 | 13.34 | 13.44 | 6,492 | -0.08(-0.57%) |
Aug 05, 2022 | 14.30 | 14.55 | 13.52 | 13.52 | 9,843 | -0.41(-2.93%) |
Aug 04, 2022 | 13.99 | 14.94 | 13.75 | 13.93 | 13,053 | +0.05(+0.35%) |
Aug 03, 2022 | 13.74 | 14.54 | 13.74 | 13.88 | 9,060 | +0.23(+1.67%) |
Aug 02, 2022 | 13.33 | 13.87 | 13.33 | 13.65 | 7,975 | -0.13(-0.95%) |