Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.80 | 13.84 | 12.90 | 13.32 | 953,141 | -0.55(-3.94%) |
Oct 28, 2022 | 13.48 | 13.91 | 13.33 | 13.87 | 737,931 | +0.45(+3.37%) |
Oct 27, 2022 | 14.33 | 14.47 | 13.37 | 13.42 | 900,955 | -0.79(-5.57%) |
Oct 26, 2022 | 14.77 | 14.80 | 14.18 | 14.21 | 433,038 | -0.38(-2.58%) |
Oct 25, 2022 | 14.38 | 14.86 | 14.37 | 14.59 | 463,822 | +0.14(+0.98%) |
Oct 24, 2022 | 14.71 | 14.72 | 14.36 | 14.45 | 688,982 | -0.17(-1.16%) |
Oct 21, 2022 | 14.70 | 14.77 | 14.38 | 14.61 | 418,277 | +0.03(+0.19%) |
Oct 20, 2022 | 14.60 | 14.83 | 14.41 | 14.59 | 343,284 | +0.04(+0.26%) |
Oct 19, 2022 | 14.58 | 14.87 | 14.36 | 14.55 | 555,363 | -0.12(-0.83%) |
Oct 18, 2022 | 14.50 | 14.76 | 14.46 | 14.67 | 668,368 | +0.50(+3.52%) |
Oct 17, 2022 | 13.64 | 14.40 | 13.64 | 14.17 | 675,426 | +0.67(+4.95%) |
Oct 14, 2022 | 13.75 | 13.96 | 13.48 | 13.50 | 547,600 | -0.19(-1.38%) |
Oct 13, 2022 | 13.09 | 13.77 | 12.87 | 13.69 | 662,259 | +0.41(+3.12%) |
Oct 12, 2022 | 13.57 | 13.68 | 13.23 | 13.28 | 612,922 | -0.29(-2.15%) |
Oct 11, 2022 | 13.77 | 13.85 | 13.32 | 13.57 | 522,603 | -0.29(-2.11%) |
Oct 10, 2022 | 13.67 | 13.98 | 13.54 | 13.86 | 450,267 | +0.23(+1.66%) |
Oct 07, 2022 | 13.64 | 13.71 | 13.25 | 13.64 | 564,805 | -0.04(-0.27%) |
Oct 06, 2022 | 14.31 | 14.36 | 13.66 | 13.67 | 684,579 | -0.68(-4.72%) |
Oct 05, 2022 | 14.30 | 14.36 | 14.02 | 14.35 | 749,209 | -0.13(-0.91%) |
Oct 04, 2022 | 14.15 | 14.57 | 14.15 | 14.48 | 821,991 | +0.55(+3.92%) |
Oct 03, 2022 | 13.79 | 14.29 | 13.40 | 13.94 | 1,053,732 | +0.45(+3.35%) |
Sep 30, 2022 | 13.86 | 13.97 | 13.47 | 13.48 | 775,846 | -0.34(-2.45%) |
Sep 29, 2022 | 14.12 | 14.14 | 13.35 | 13.82 | 658,973 | -0.53(-3.67%) |
Sep 28, 2022 | 14.46 | 14.64 | 14.31 | 14.35 | 773,227 | -0.03(-0.20%) |
Sep 27, 2022 | 14.77 | 14.89 | 14.12 | 14.38 | 572,370 | -0.21(-1.42%) |
Sep 26, 2022 | 14.97 | 15.16 | 14.50 | 14.59 | 683,095 | -0.59(-3.91%) |
Sep 23, 2022 | 15.55 | 15.61 | 14.75 | 15.18 | 838,777 | -0.62(-3.93%) |
Sep 22, 2022 | 16.91 | 16.91 | 15.76 | 15.80 | 799,647 | -1.11(-6.57%) |
Sep 21, 2022 | 17.51 | 17.55 | 16.91 | 16.91 | 379,289 | -0.57(-3.28%) |
Sep 20, 2022 | 17.31 | 17.55 | 17.23 | 17.49 | 558,378 | +0.08(+0.49%) |
Sep 19, 2022 | 17.22 | 17.56 | 17.13 | 17.40 | 422,521 | +0.01(+0.05%) |
Sep 16, 2022 | 17.45 | 17.51 | 17.03 | 17.39 | 986,082 | -0.24(-1.39%) |
Sep 15, 2022 | 17.41 | 17.93 | 17.41 | 17.64 | 414,183 | +0.11(+0.64%) |
Sep 14, 2022 | 17.78 | 17.81 | 17.12 | 17.52 | 444,551 | -0.24(-1.33%) |
Sep 13, 2022 | 18.00 | 18.25 | 17.61 | 17.76 | 635,858 | -0.66(-3.56%) |
Sep 12, 2022 | 18.12 | 18.51 | 17.93 | 18.42 | 477,878 | +0.48(+2.67%) |
Sep 09, 2022 | 17.42 | 17.99 | 17.40 | 17.94 | 403,271 | +0.61(+3.52%) |
Sep 08, 2022 | 17.08 | 17.49 | 16.89 | 17.33 | 414,412 | +0.11(+0.65%) |
Sep 07, 2022 | 17.22 | 17.40 | 17.19 | 17.22 | 711,092 | -0.16(-0.92%) |
Sep 06, 2022 | 17.81 | 17.83 | 17.31 | 17.38 | 549,408 | -0.34(-1.91%) |
Sep 02, 2022 | 17.94 | 17.99 | 17.64 | 17.71 | 466,359 | -0.03(-0.16%) |
Sep 01, 2022 | 17.72 | 17.74 | 17.45 | 17.74 | 589,828 | -0.17(-0.94%) |
Aug 31, 2022 | 18.25 | 18.25 | 17.86 | 17.91 | 527,845 | -0.29(-1.60%) |
Aug 30, 2022 | 18.82 | 18.86 | 18.18 | 18.20 | 532,814 | -0.56(-3.00%) |
Aug 29, 2022 | 18.66 | 18.96 | 18.48 | 18.76 | 388,729 | -0.09(-0.50%) |
Aug 26, 2022 | 18.98 | 19.09 | 18.66 | 18.86 | 767,442 | -0.10(-0.54%) |
Aug 25, 2022 | 18.59 | 19.05 | 18.58 | 18.96 | 477,124 | +0.54(+2.95%) |
Aug 24, 2022 | 18.25 | 18.60 | 18.15 | 18.42 | 366,843 | +0.06(+0.31%) |
Aug 23, 2022 | 18.35 | 18.52 | 18.27 | 18.36 | 494,292 | -0.03(-0.15%) |
Aug 22, 2022 | 18.90 | 18.90 | 18.28 | 18.39 | 657,341 | -0.79(-4.11%) |
Aug 19, 2022 | 19.13 | 19.44 | 19.06 | 19.18 | 647,187 | -0.06(-0.29%) |
Aug 18, 2022 | 19.36 | 19.36 | 19.02 | 19.23 | 631,916 | -0.13(-0.68%) |
Aug 17, 2022 | 19.23 | 19.53 | 19.10 | 19.36 | 889,637 | -0.12(-0.63%) |
Aug 16, 2022 | 18.74 | 19.49 | 18.62 | 19.49 | 1,143,875 | +0.84(+4.53%) |
Aug 15, 2022 | 18.22 | 18.71 | 18.06 | 18.64 | 1,714,814 | +0.22(+1.17%) |
Aug 12, 2022 | 18.43 | 18.59 | 18.29 | 18.43 | 1,354,517 | +0.02(+0.10%) |
Aug 11, 2022 | 18.10 | 18.58 | 18.07 | 18.41 | 1,068,179 | +0.51(+2.83%) |
Aug 10, 2022 | 17.58 | 17.98 | 17.57 | 17.90 | 637,906 | +0.63(+3.64%) |
Aug 09, 2022 | 17.51 | 17.53 | 17.00 | 17.27 | 778,355 | -0.18(-1.02%) |
Aug 08, 2022 | 17.59 | 18.20 | 17.38 | 17.45 | 1,025,049 | -0.78(-4.27%) |
Aug 05, 2022 | 18.03 | 18.43 | 17.69 | 18.23 | 868,599 | -0.18(-0.97%) |
Aug 04, 2022 | 18.19 | 18.45 | 17.98 | 18.41 | 870,123 | +0.07(+0.36%) |
Aug 03, 2022 | 17.83 | 18.54 | 17.77 | 18.34 | 539,678 | +0.61(+3.44%) |
Aug 02, 2022 | 17.59 | 17.93 | 17.40 | 17.73 | 383,797 | +0.14(+0.80%) |