Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.00 | 16.23 | 14.55 | 15.10 | 2,140 | -0.22(-1.47%) |
Oct 28, 2022 | 15.72 | 16.00 | 14.56 | 15.32 | 1,791 | +0.50(+3.34%) |
Oct 27, 2022 | 17.00 | 17.00 | 14.30 | 14.82 | 3,918 | -2.10(-12.38%) |
Oct 26, 2022 | 15.65 | 17.00 | 15.44 | 16.92 | 3,730 | +1.42(+9.16%) |
Oct 25, 2022 | 14.98 | 16.25 | 14.65 | 15.50 | 3,751 | +0.78(+5.26%) |
Oct 24, 2022 | 15.00 | 15.99 | 14.50 | 14.72 | 2,028 | -0.08(-0.51%) |
Oct 21, 2022 | 15.00 | 15.75 | 14.80 | 14.80 | 997 | -0.39(-2.57%) |
Oct 20, 2022 | 16.00 | 16.00 | 15.00 | 15.19 | 843 | +0.59(+4.04%) |
Oct 19, 2022 | 15.00 | 15.40 | 14.52 | 14.60 | 935 | -0.78(-5.04%) |
Oct 18, 2022 | 15.50 | 15.78 | 14.15 | 15.38 | 2,633 | +0.05(+0.33%) |
Oct 17, 2022 | 14.50 | 15.80 | 14.29 | 15.32 | 666 | +0.46(+3.06%) |
Oct 14, 2022 | 14.53 | 16.36 | 14.53 | 14.87 | 2,513 | +0.38(+2.62%) |
Oct 13, 2022 | 14.84 | 15.25 | 14.48 | 14.49 | 1,565 | -0.10(-0.65%) |
Oct 12, 2022 | 15.04 | 15.95 | 13.94 | 14.59 | 3,584 | -0.92(-5.93%) |
Oct 11, 2022 | 15.54 | 17.05 | 15.12 | 15.51 | 2,559 | +0.25(+1.64%) |
Oct 10, 2022 | 16.00 | 16.43 | 15.10 | 15.26 | 1,348 | +0.17(+1.13%) |
Oct 07, 2022 | 15.59 | 17.25 | 15.00 | 15.09 | 1,730 | -0.74(-4.71%) |
Oct 06, 2022 | 18.00 | 18.00 | 15.83 | 15.83 | 752 | -0.67(-4.09%) |
Oct 05, 2022 | 16.36 | 17.09 | 16.36 | 16.50 | 2,119 | +0.23(+1.44%) |
Oct 04, 2022 | 14.00 | 16.36 | 14.00 | 16.27 | 3,579 | +1.16(+7.68%) |
Oct 03, 2022 | 15.00 | 15.50 | 14.63 | 15.11 | 1,962 | +0.09(+0.63%) |
Sep 30, 2022 | 15.20 | 15.60 | 15.02 | 15.02 | 1,521 | -0.05(-0.36%) |
Sep 29, 2022 | 15.38 | 15.60 | 14.55 | 15.07 | 2,490 | -0.37(-2.36%) |
Sep 28, 2022 | 15.50 | 15.60 | 15.25 | 15.44 | 1,694 | -0.12(-0.80%) |
Sep 27, 2022 | 15.50 | 16.51 | 15.50 | 15.56 | 1,070 | -0.04(-0.26%) |
Sep 26, 2022 | 16.57 | 17.50 | 15.60 | 15.60 | 654 | -0.40(-2.50%) |
Sep 23, 2022 | 16.20 | 16.91 | 15.50 | 16.00 | 2,013 | -0.19(-1.17%) |
Sep 22, 2022 | 17.00 | 18.90 | 15.79 | 16.19 | 7,415 | -0.57(-3.43%) |
Sep 21, 2022 | 17.50 | 18.50 | 16.50 | 16.77 | 3,454 | -0.07(-0.45%) |
Sep 20, 2022 | 18.00 | 18.48 | 15.00 | 16.84 | 7,469 | -0.87(-4.91%) |
Sep 19, 2022 | 18.00 | 19.20 | 17.50 | 17.71 | 6,752 | -0.54(-2.96%) |
Sep 16, 2022 | 20.00 | 20.00 | 18.25 | 18.25 | 4,451 | -0.70(-3.69%) |
Sep 15, 2022 | 20.14 | 20.35 | 18.95 | 18.95 | 4,614 | -0.23(-1.22%) |
Sep 14, 2022 | 19.65 | 21.82 | 19.18 | 19.18 | 6,273 | -0.92(-4.58%) |
Sep 13, 2022 | 21.00 | 21.30 | 19.80 | 20.11 | 2,768 | -1.20(-5.63%) |
Sep 12, 2022 | 20.00 | 22.41 | 19.61 | 21.30 | 5,357 | +1.80(+9.26%) |
Sep 09, 2022 | 19.70 | 20.18 | 19.50 | 19.50 | 3,344 | -0.10(-0.51%) |
Sep 08, 2022 | 19.40 | 20.00 | 18.56 | 19.60 | 2,315 | -0.05(-0.25%) |
Sep 07, 2022 | 19.05 | 20.30 | 18.55 | 19.65 | 1,571 | +0.59(+3.12%) |
Sep 06, 2022 | 19.00 | 20.85 | 18.50 | 19.05 | 6,957 | +0.00(+0.03%) |
Sep 02, 2022 | 18.50 | 20.48 | 18.00 | 19.05 | 1,966 | -0.53(-2.71%) |
Sep 01, 2022 | 19.50 | 20.57 | 18.54 | 19.58 | 8,607 | -1.28(-6.14%) |
Aug 31, 2022 | 21.34 | 22.33 | 19.84 | 20.86 | 7,067 | -1.14(-5.18%) |
Aug 30, 2022 | 21.22 | 23.82 | 19.50 | 22.00 | 16,901 | +2.00(+10.03%) |
Aug 29, 2022 | 20.32 | 20.39 | 19.50 | 20.00 | 2,652 | -0.17(-0.84%) |
Aug 26, 2022 | 21.50 | 21.71 | 20.15 | 20.16 | 5,130 | -1.46(-6.73%) |
Aug 25, 2022 | 21.18 | 22.44 | 20.16 | 21.62 | 8,003 | +0.95(+4.57%) |
Aug 24, 2022 | 20.12 | 20.99 | 20.12 | 20.68 | 1,751 | -0.07(-0.36%) |
Aug 23, 2022 | 20.00 | 21.00 | 19.14 | 20.75 | 4,009 | +1.00(+5.06%) |
Aug 22, 2022 | 20.90 | 21.05 | 19.40 | 19.75 | 5,329 | -1.30(-6.15%) |
Aug 19, 2022 | 22.75 | 22.75 | 20.75 | 21.05 | 6,582 | -0.83(-3.79%) |
Aug 18, 2022 | 22.00 | 22.54 | 21.64 | 21.88 | 3,073 | +0.01(+0.05%) |
Aug 17, 2022 | 22.50 | 22.95 | 21.31 | 21.86 | 6,698 | -1.18(-5.10%) |
Aug 16, 2022 | 23.50 | 23.72 | 22.00 | 23.04 | 13,573 | -1.64(-6.63%) |
Aug 15, 2022 | 23.36 | 25.59 | 23.00 | 24.68 | 13,753 | +1.29(+5.49%) |
Aug 12, 2022 | 24.50 | 24.50 | 22.75 | 23.39 | 16,481 | -0.84(-3.45%) |
Aug 11, 2022 | 24.53 | 25.85 | 22.50 | 24.23 | 31,452 | +1.73(+7.67%) |
Aug 10, 2022 | 25.00 | 40.00 | 22.16 | 22.50 | 228,516 | -2.00(-8.16%) |
Aug 09, 2022 | 26.00 | 26.50 | 23.86 | 24.50 | 4,017 | -1.50(-5.75%) |
Aug 08, 2022 | 25.50 | 26.00 | 24.75 | 26.00 | 2,066 | +0.88(+3.48%) |
Aug 05, 2022 | 23.55 | 26.30 | 23.55 | 25.12 | 5,800 | -0.20(-0.81%) |
Aug 04, 2022 | 24.50 | 25.70 | 24.00 | 25.32 | 4,558 | +1.19(+4.93%) |
Aug 03, 2022 | 24.00 | 25.20 | 23.02 | 24.14 | 6,907 | -0.11(-0.47%) |
Aug 02, 2022 | 25.00 | 27.64 | 23.50 | 24.25 | 11,990 | -0.86(-3.42%) |