Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.89 | 16.19 | 15.86 | 16.10 | 17,673 | +0.24(+1.51%) |
Oct 28, 2022 | 15.77 | 16.13 | 15.67 | 15.86 | 13,703 | +0.00(+0.00%) |
Oct 27, 2022 | 16.23 | 16.33 | 15.86 | 15.86 | 5,763 | -0.30(-1.86%) |
Oct 26, 2022 | 15.85 | 16.69 | 15.85 | 16.16 | 15,393 | +0.17(+1.08%) |
Oct 25, 2022 | 15.35 | 16.30 | 15.27 | 15.99 | 9,026 | +0.54(+3.48%) |
Oct 24, 2022 | 15.56 | 15.63 | 15.31 | 15.45 | 9,299 | -0.23(-1.47%) |
Oct 21, 2022 | 15.63 | 15.82 | 15.30 | 15.68 | 18,677 | +0.18(+1.16%) |
Oct 20, 2022 | 15.58 | 15.76 | 15.41 | 15.50 | 5,884 | -0.01(-0.06%) |
Oct 19, 2022 | 15.59 | 16.02 | 15.51 | 15.51 | 17,674 | -0.09(-0.58%) |
Oct 18, 2022 | 15.76 | 15.96 | 15.52 | 15.60 | 13,638 | -0.06(-0.38%) |
Oct 17, 2022 | 16.12 | 16.35 | 15.66 | 15.66 | 6,301 | -0.36(-2.25%) |
Oct 14, 2022 | 16.22 | 16.45 | 15.70 | 16.02 | 13,043 | -0.23(-1.42%) |
Oct 13, 2022 | 15.86 | 16.98 | 15.52 | 16.25 | 74,471 | +0.23(+1.44%) |
Oct 12, 2022 | 15.49 | 16.23 | 15.44 | 16.02 | 15,691 | +0.65(+4.23%) |
Oct 11, 2022 | 15.44 | 15.51 | 15.02 | 15.37 | 9,099 | -0.08(-0.50%) |
Oct 10, 2022 | 15.08 | 15.55 | 15.05 | 15.45 | 6,582 | +0.33(+2.17%) |
Oct 07, 2022 | 15.15 | 15.35 | 15.00 | 15.12 | 25,239 | -0.12(-0.79%) |
Oct 06, 2022 | 15.45 | 15.78 | 15.00 | 15.24 | 38,368 | +0.03(+0.20%) |
Oct 05, 2022 | 15.17 | 15.43 | 14.97 | 15.21 | 11,463 | -0.13(-0.85%) |
Oct 04, 2022 | 15.09 | 15.50 | 14.61 | 15.34 | 55,181 | +0.39(+2.61%) |
Oct 03, 2022 | 14.21 | 14.95 | 14.21 | 14.95 | 27,391 | +0.80(+5.65%) |
Sep 30, 2022 | 13.73 | 14.26 | 13.73 | 14.15 | 35,998 | +0.40(+2.91%) |
Sep 29, 2022 | 13.28 | 13.90 | 13.28 | 13.75 | 33,636 | +0.44(+3.31%) |
Sep 28, 2022 | 14.00 | 14.04 | 13.31 | 13.31 | 45,089 | -0.66(-4.72%) |
Sep 27, 2022 | 14.15 | 14.15 | 13.95 | 13.97 | 12,343 | -0.23(-1.62%) |
Sep 26, 2022 | 14.14 | 14.20 | 14.03 | 14.20 | 21,068 | -0.02(-0.14%) |
Sep 23, 2022 | 14.31 | 14.31 | 14.07 | 14.22 | 19,387 | -0.23(-1.59%) |
Sep 22, 2022 | 14.34 | 14.45 | 14.08 | 14.45 | 13,203 | -0.08(-0.55%) |
Sep 21, 2022 | 14.15 | 14.54 | 14.05 | 14.53 | 13,199 | +0.35(+2.50%) |
Sep 20, 2022 | 14.19 | 14.20 | 14.03 | 14.18 | 13,434 | -0.02(-0.18%) |
Sep 19, 2022 | 14.24 | 14.30 | 14.13 | 14.20 | 9,052 | -0.05(-0.35%) |
Sep 16, 2022 | 14.21 | 14.36 | 14.02 | 14.25 | 20,102 | -0.03(-0.21%) |
Sep 15, 2022 | 14.10 | 14.32 | 14.06 | 14.28 | 3,573 | +0.24(+1.71%) |
Sep 14, 2022 | 14.08 | 14.21 | 14.04 | 14.04 | 14,226 | -0.21(-1.44%) |
Sep 13, 2022 | 14.48 | 14.48 | 14.05 | 14.24 | 12,862 | -0.29(-2.03%) |
Sep 12, 2022 | 14.76 | 14.81 | 14.40 | 14.54 | 13,237 | -0.22(-1.49%) |
Sep 09, 2022 | 13.82 | 14.94 | 13.82 | 14.76 | 27,152 | +0.91(+6.57%) |
Sep 08, 2022 | 13.80 | 13.85 | 13.65 | 13.85 | 8,471 | -0.07(-0.50%) |
Sep 07, 2022 | 13.58 | 14.00 | 13.58 | 13.92 | 15,700 | +0.32(+2.35%) |
Sep 06, 2022 | 13.89 | 14.21 | 13.58 | 13.60 | 19,673 | -0.40(-2.86%) |
Sep 02, 2022 | 14.01 | 14.01 | 13.80 | 14.00 | 9,852 | +0.20(+1.45%) |
Sep 01, 2022 | 14.12 | 14.19 | 13.56 | 13.80 | 18,404 | -0.30(-2.13%) |
Aug 31, 2022 | 14.21 | 14.30 | 13.95 | 14.10 | 18,351 | +0.07(+0.50%) |
Aug 30, 2022 | 14.05 | 14.39 | 13.92 | 14.03 | 36,710 | +0.03(+0.21%) |
Aug 29, 2022 | 14.52 | 14.57 | 14.00 | 14.00 | 20,045 | -0.50(-3.45%) |
Aug 26, 2022 | 14.90 | 14.90 | 14.40 | 14.50 | 12,221 | -0.36(-2.42%) |
Aug 25, 2022 | 15.07 | 15.09 | 14.86 | 14.86 | 18,117 | -0.14(-0.93%) |
Aug 24, 2022 | 15.25 | 15.37 | 15.00 | 15.00 | 10,175 | -0.25(-1.64%) |
Aug 23, 2022 | 15.34 | 15.34 | 15.15 | 15.25 | 8,361 | +0.03(+0.16%) |
Aug 22, 2022 | 15.21 | 15.30 | 15.21 | 15.22 | 14,548 | -0.14(-0.94%) |
Aug 19, 2022 | 15.20 | 15.37 | 15.20 | 15.37 | 4,444 | +0.14(+0.92%) |
Aug 18, 2022 | 15.08 | 15.31 | 15.08 | 15.23 | 11,807 | -0.01(-0.07%) |
Aug 17, 2022 | 15.20 | 15.36 | 15.10 | 15.24 | 6,781 | +0.07(+0.46%) |
Aug 16, 2022 | 15.37 | 15.40 | 15.15 | 15.17 | 15,795 | -0.11(-0.72%) |
Aug 15, 2022 | 15.19 | 15.30 | 15.02 | 15.28 | 9,313 | +0.25(+1.66%) |
Aug 12, 2022 | 15.22 | 15.22 | 15.02 | 15.03 | 6,011 | -0.10(-0.66%) |
Aug 11, 2022 | 15.10 | 15.18 | 15.06 | 15.13 | 4,042 | +0.13(+0.87%) |
Aug 10, 2022 | 14.99 | 15.14 | 14.99 | 15.00 | 3,572 | +0.18(+1.22%) |
Aug 09, 2022 | 15.00 | 15.15 | 14.82 | 14.82 | 4,980 | -0.16(-1.07%) |
Aug 08, 2022 | 14.90 | 15.18 | 14.87 | 14.98 | 7,593 | +0.06(+0.40%) |
Aug 05, 2022 | 14.84 | 14.92 | 14.76 | 14.92 | 4,925 | +0.09(+0.61%) |
Aug 04, 2022 | 14.88 | 14.90 | 14.75 | 14.83 | 3,586 | +0.06(+0.41%) |
Aug 03, 2022 | 14.90 | 14.90 | 14.59 | 14.77 | 4,699 | +0.01(+0.07%) |
Aug 02, 2022 | 14.70 | 14.88 | 14.70 | 14.76 | 18,510 | +0.06(+0.41%) |