Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.55 | 14.77 | 14.55 | 14.68 | 25,300 | +0.09(+0.61%) |
Oct 28, 2022 | 14.28 | 14.61 | 14.25 | 14.59 | 23,041 | +0.20(+1.42%) |
Oct 27, 2022 | 14.50 | 14.69 | 14.38 | 14.39 | 19,292 | -0.06(-0.45%) |
Oct 26, 2022 | 14.31 | 14.75 | 14.31 | 14.45 | 11,441 | +0.09(+0.62%) |
Oct 25, 2022 | 13.90 | 14.36 | 13.90 | 14.36 | 14,772 | +0.51(+3.66%) |
Oct 24, 2022 | 13.69 | 13.87 | 13.61 | 13.86 | 39,666 | +0.13(+0.94%) |
Oct 21, 2022 | 13.61 | 13.78 | 13.50 | 13.73 | 23,679 | +0.08(+0.58%) |
Oct 20, 2022 | 13.66 | 13.95 | 13.62 | 13.65 | 18,715 | +0.02(+0.15%) |
Oct 19, 2022 | 13.84 | 13.86 | 13.53 | 13.63 | 10,414 | -0.46(-3.25%) |
Oct 18, 2022 | 14.11 | 14.15 | 13.96 | 14.08 | 23,188 | +0.37(+2.68%) |
Oct 17, 2022 | 13.59 | 13.79 | 13.58 | 13.72 | 35,364 | +0.51(+3.84%) |
Oct 14, 2022 | 13.61 | 13.76 | 13.16 | 13.21 | 40,334 | -0.31(-2.28%) |
Oct 13, 2022 | 12.87 | 13.61 | 12.78 | 13.52 | 100,802 | +0.34(+2.56%) |
Oct 12, 2022 | 13.11 | 13.24 | 12.91 | 13.18 | 115,448 | +0.11(+0.84%) |
Oct 11, 2022 | 13.17 | 13.34 | 12.79 | 13.07 | 87,595 | -0.20(-1.50%) |
Oct 10, 2022 | 13.70 | 13.70 | 13.20 | 13.27 | 113,946 | -0.41(-2.98%) |
Oct 07, 2022 | 13.79 | 13.86 | 13.57 | 13.68 | 90,281 | -0.25(-1.78%) |
Oct 06, 2022 | 14.05 | 14.05 | 13.86 | 13.92 | 72,650 | -0.11(-0.78%) |
Oct 05, 2022 | 13.73 | 14.08 | 13.72 | 14.03 | 68,609 | +0.00(+0.00%) |
Oct 04, 2022 | 13.58 | 14.09 | 13.49 | 14.03 | 33,779 | +0.83(+6.33%) |
Oct 03, 2022 | 13.07 | 13.29 | 12.93 | 13.20 | 30,380 | +0.23(+1.76%) |
Sep 30, 2022 | 12.87 | 13.17 | 12.77 | 12.97 | 20,963 | -0.01(-0.08%) |
Sep 29, 2022 | 13.13 | 13.13 | 12.81 | 12.98 | 36,742 | -0.45(-3.33%) |
Sep 28, 2022 | 12.99 | 13.47 | 12.99 | 13.43 | 43,581 | +0.50(+3.84%) |
Sep 27, 2022 | 13.02 | 13.25 | 12.82 | 12.93 | 33,794 | +0.12(+0.93%) |
Sep 26, 2022 | 12.89 | 13.23 | 12.79 | 12.81 | 44,700 | -0.08(-0.62%) |
Sep 23, 2022 | 13.15 | 13.15 | 12.77 | 12.89 | 51,855 | -0.59(-4.35%) |
Sep 22, 2022 | 13.95 | 13.95 | 13.40 | 13.48 | 66,665 | -0.56(-3.97%) |
Sep 21, 2022 | 14.61 | 14.61 | 14.00 | 14.03 | 44,130 | -0.56(-3.81%) |
Sep 20, 2022 | 14.78 | 14.87 | 14.55 | 14.59 | 25,216 | -0.34(-2.26%) |
Sep 19, 2022 | 14.64 | 14.94 | 14.54 | 14.93 | 12,750 | +0.01(+0.07%) |
Sep 16, 2022 | 14.93 | 15.11 | 14.77 | 14.92 | 36,212 | -0.22(-1.44%) |
Sep 15, 2022 | 14.92 | 15.42 | 14.92 | 15.14 | 53,385 | +0.05(+0.33%) |
Sep 14, 2022 | 15.02 | 15.09 | 14.74 | 15.09 | 54,157 | +0.14(+0.93%) |
Sep 13, 2022 | 15.27 | 15.40 | 14.92 | 14.95 | 66,870 | -0.80(-5.05%) |
Sep 12, 2022 | 15.56 | 15.75 | 15.56 | 15.74 | 20,639 | +0.30(+1.93%) |
Sep 09, 2022 | 15.20 | 15.46 | 15.20 | 15.45 | 23,706 | +0.49(+3.26%) |
Sep 08, 2022 | 14.67 | 14.98 | 14.65 | 14.96 | 18,980 | -0.02(-0.13%) |
Sep 07, 2022 | 14.56 | 14.98 | 14.56 | 14.98 | 31,164 | +0.41(+2.80%) |
Sep 06, 2022 | 14.71 | 14.75 | 14.43 | 14.57 | 24,955 | -0.05(-0.34%) |
Sep 02, 2022 | 14.81 | 14.89 | 14.51 | 14.62 | 18,740 | -0.11(-0.74%) |
Sep 01, 2022 | 14.84 | 14.84 | 14.42 | 14.73 | 64,445 | -0.41(-2.71%) |
Aug 31, 2022 | 15.26 | 15.34 | 15.09 | 15.14 | 29,865 | -0.11(-0.70%) |
Aug 30, 2022 | 15.55 | 15.64 | 15.18 | 15.25 | 27,045 | -0.15(-0.97%) |
Aug 29, 2022 | 15.36 | 15.53 | 15.33 | 15.40 | 30,976 | -0.05(-0.32%) |
Aug 26, 2022 | 16.10 | 16.10 | 15.44 | 15.45 | 39,630 | -0.69(-4.25%) |
Aug 25, 2022 | 16.06 | 16.21 | 16.02 | 16.13 | 16,665 | +0.16(+1.00%) |
Aug 24, 2022 | 15.80 | 16.10 | 15.80 | 15.97 | 42,460 | +0.22(+1.39%) |
Aug 23, 2022 | 15.62 | 15.92 | 15.62 | 15.75 | 25,294 | +0.19(+1.21%) |
Aug 22, 2022 | 15.86 | 15.86 | 15.51 | 15.56 | 28,333 | -0.58(-3.57%) |
Aug 19, 2022 | 16.49 | 16.49 | 16.09 | 16.14 | 96,236 | -0.65(-3.85%) |
Aug 18, 2022 | 16.98 | 16.98 | 16.74 | 16.79 | 211,383 | -0.29(-1.69%) |
Aug 17, 2022 | 17.16 | 17.26 | 16.93 | 17.08 | 209,884 | -0.42(-2.39%) |
Aug 16, 2022 | 17.43 | 17.62 | 17.19 | 17.49 | 62,230 | -0.04(-0.23%) |
Aug 15, 2022 | 17.35 | 17.57 | 17.35 | 17.53 | 73,063 | +0.01(+0.06%) |
Aug 12, 2022 | 17.05 | 17.58 | 16.97 | 17.52 | 383,985 | +0.56(+3.28%) |
Aug 11, 2022 | 17.12 | 17.33 | 16.94 | 16.97 | 31,299 | +0.11(+0.65%) |
Aug 10, 2022 | 16.61 | 16.86 | 16.53 | 16.86 | 98,547 | +0.75(+4.63%) |
Aug 09, 2022 | 16.42 | 16.42 | 16.06 | 16.11 | 40,570 | -0.44(-2.64%) |
Aug 08, 2022 | 16.43 | 16.82 | 16.43 | 16.55 | 29,217 | +0.24(+1.46%) |
Aug 05, 2022 | 16.11 | 16.47 | 16.04 | 16.31 | 26,568 | +0.04(+0.24%) |
Aug 04, 2022 | 16.29 | 16.51 | 16.23 | 16.27 | 42,309 | +0.11(+0.68%) |
Aug 03, 2022 | 15.79 | 16.17 | 15.79 | 16.16 | 51,711 | +0.47(+2.98%) |
Aug 02, 2022 | 15.21 | 15.74 | 15.21 | 15.69 | 74,349 | +0.33(+2.13%) |