Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.35 | 15.63 | 15.28 | 15.41 | 105,366 | -0.06(-0.36%) |
Oct 28, 2022 | 15.43 | 15.52 | 15.14 | 15.47 | 97,899 | +0.15(+0.98%) |
Oct 27, 2022 | 16.09 | 16.10 | 15.28 | 15.32 | 90,507 | -0.67(-4.19%) |
Oct 26, 2022 | 15.94 | 16.67 | 15.30 | 15.99 | 92,248 | +0.08(+0.50%) |
Oct 25, 2022 | 15.35 | 16.19 | 15.35 | 15.91 | 147,866 | +0.67(+4.40%) |
Oct 24, 2022 | 14.98 | 15.29 | 14.89 | 15.24 | 100,947 | +0.18(+1.20%) |
Oct 21, 2022 | 14.99 | 15.30 | 14.77 | 15.06 | 141,309 | +0.02(+0.13%) |
Oct 20, 2022 | 15.02 | 15.26 | 14.95 | 15.04 | 98,532 | -0.04(-0.27%) |
Oct 19, 2022 | 15.16 | 15.22 | 14.93 | 15.08 | 131,649 | -0.27(-1.76%) |
Oct 18, 2022 | 15.95 | 16.29 | 15.00 | 15.35 | 150,085 | -0.10(-0.65%) |
Oct 17, 2022 | 13.79 | 15.59 | 13.61 | 15.45 | 223,326 | +1.68(+12.20%) |
Oct 14, 2022 | 14.39 | 14.44 | 13.75 | 13.77 | 190,800 | -0.54(-3.77%) |
Oct 13, 2022 | 14.52 | 14.80 | 13.75 | 14.31 | 411,835 | -0.60(-4.02%) |
Oct 12, 2022 | 15.13 | 15.19 | 14.87 | 14.91 | 209,297 | -0.26(-1.71%) |
Oct 11, 2022 | 15.21 | 15.41 | 14.65 | 15.17 | 291,414 | +0.13(+0.86%) |
Oct 10, 2022 | 15.07 | 15.20 | 14.75 | 15.04 | 138,135 | +0.01(+0.07%) |
Oct 07, 2022 | 15.12 | 15.21 | 14.82 | 15.03 | 186,480 | -0.28(-1.83%) |
Oct 06, 2022 | 15.50 | 15.66 | 15.13 | 15.31 | 187,217 | -0.12(-0.78%) |
Oct 05, 2022 | 15.21 | 15.62 | 14.87 | 15.43 | 205,925 | +0.17(+1.11%) |
Oct 04, 2022 | 15.40 | 15.59 | 15.21 | 15.26 | 176,942 | +0.22(+1.46%) |
Oct 03, 2022 | 14.88 | 15.10 | 14.31 | 15.04 | 205,277 | +0.22(+1.48%) |
Sep 30, 2022 | 14.99 | 15.32 | 14.79 | 14.82 | 213,351 | -0.03(-0.20%) |
Sep 29, 2022 | 14.75 | 15.15 | 14.47 | 14.85 | 177,718 | -0.29(-1.92%) |
Sep 28, 2022 | 14.52 | 15.20 | 14.40 | 15.14 | 150,344 | +0.75(+5.21%) |
Sep 27, 2022 | 14.67 | 14.88 | 14.21 | 14.39 | 210,174 | -0.09(-0.62%) |
Sep 26, 2022 | 13.69 | 14.90 | 13.69 | 14.48 | 259,578 | +0.62(+4.47%) |
Sep 23, 2022 | 13.62 | 14.19 | 13.33 | 13.86 | 382,713 | +0.12(+0.87%) |
Sep 22, 2022 | 14.37 | 14.37 | 13.41 | 13.74 | 241,077 | -0.55(-3.85%) |
Sep 21, 2022 | 15.14 | 15.14 | 14.29 | 14.29 | 294,644 | -0.83(-5.49%) |
Sep 20, 2022 | 14.95 | 15.16 | 14.68 | 15.12 | 217,986 | +0.15(+1.00%) |
Sep 19, 2022 | 14.62 | 15.09 | 14.27 | 14.97 | 175,993 | +0.15(+1.01%) |
Sep 16, 2022 | 15.39 | 15.39 | 14.78 | 14.82 | 370,361 | -0.76(-4.88%) |
Sep 15, 2022 | 15.53 | 16.23 | 15.45 | 15.58 | 121,733 | -0.17(-1.08%) |
Sep 14, 2022 | 15.43 | 15.79 | 15.26 | 15.75 | 166,946 | +0.27(+1.74%) |
Sep 13, 2022 | 15.64 | 15.79 | 15.27 | 15.48 | 147,088 | -0.60(-3.73%) |
Sep 12, 2022 | 16.08 | 16.23 | 15.85 | 16.08 | 124,156 | +0.08(+0.50%) |
Sep 09, 2022 | 15.95 | 16.25 | 15.91 | 16.00 | 183,891 | +0.16(+1.01%) |
Sep 08, 2022 | 15.23 | 15.96 | 15.10 | 15.84 | 136,021 | +0.45(+2.92%) |
Sep 07, 2022 | 15.16 | 15.44 | 14.68 | 15.39 | 207,370 | +0.23(+1.52%) |
Sep 06, 2022 | 15.00 | 15.52 | 14.55 | 15.16 | 239,984 | +0.16(+1.07%) |
Sep 02, 2022 | 15.68 | 15.74 | 14.90 | 15.00 | 266,830 | -0.65(-4.15%) |
Sep 01, 2022 | 15.37 | 15.73 | 15.04 | 15.65 | 211,497 | -0.22(-1.39%) |
Aug 31, 2022 | 16.21 | 16.41 | 15.69 | 15.87 | 192,789 | +0.08(+0.51%) |
Aug 30, 2022 | 15.67 | 16.46 | 15.62 | 15.79 | 213,454 | +0.20(+1.28%) |
Aug 29, 2022 | 15.50 | 15.96 | 15.42 | 15.59 | 190,835 | -0.15(-0.95%) |
Aug 26, 2022 | 16.56 | 16.63 | 15.58 | 15.74 | 205,406 | -0.81(-4.89%) |
Aug 25, 2022 | 16.52 | 16.97 | 16.24 | 16.55 | 185,682 | +0.12(+0.73%) |
Aug 24, 2022 | 16.00 | 16.85 | 15.87 | 16.43 | 279,469 | +0.95(+6.14%) |
Aug 23, 2022 | 15.19 | 15.73 | 14.92 | 15.48 | 341,317 | +0.43(+2.86%) |
Aug 22, 2022 | 15.92 | 16.11 | 14.98 | 15.05 | 293,678 | -1.09(-6.75%) |
Aug 19, 2022 | 16.64 | 16.68 | 15.99 | 16.14 | 240,930 | -0.84(-4.95%) |
Aug 18, 2022 | 15.89 | 17.29 | 15.72 | 16.98 | 370,673 | +1.72(+11.27%) |
Aug 17, 2022 | 15.73 | 15.77 | 14.96 | 15.26 | 210,918 | -0.54(-3.42%) |
Aug 16, 2022 | 15.62 | 16.14 | 14.76 | 15.80 | 501,593 | +0.20(+1.28%) |
Aug 15, 2022 | 16.09 | 16.35 | 15.32 | 15.60 | 425,580 | -0.66(-4.06%) |
Aug 12, 2022 | 15.96 | 16.87 | 15.63 | 16.26 | 664,740 | +0.34(+2.14%) |
Aug 11, 2022 | 15.83 | 17.66 | 15.61 | 15.92 | 1,026,201 | +0.35(+2.25%) |
Aug 10, 2022 | 13.80 | 17.16 | 13.80 | 15.57 | 1,652,120 | -6.68(-30.02%) |
Aug 09, 2022 | 23.75 | 24.01 | 21.80 | 22.25 | 482,342 | -1.53(-6.43%) |
Aug 08, 2022 | 24.33 | 24.97 | 23.74 | 23.78 | 165,351 | -0.45(-1.86%) |
Aug 05, 2022 | 23.84 | 24.65 | 23.02 | 24.23 | 178,093 | -0.26(-1.06%) |
Aug 04, 2022 | 23.71 | 24.55 | 23.53 | 24.49 | 129,064 | +0.75(+3.16%) |
Aug 03, 2022 | 23.96 | 24.54 | 23.69 | 23.74 | 215,944 | +0.13(+0.55%) |
Aug 02, 2022 | 23.32 | 24.43 | 23.32 | 23.61 | 141,629 | -0.02(-0.08%) |