Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.39 | 20.25 | 19.39 | 20.13 | 680,513 | +0.52(+2.65%) |
Oct 28, 2022 | 19.84 | 19.94 | 19.18 | 19.61 | 852,457 | -0.20(-0.99%) |
Oct 27, 2022 | 20.23 | 20.49 | 19.71 | 19.80 | 1,294,754 | -0.11(-0.54%) |
Oct 26, 2022 | 19.43 | 20.22 | 19.43 | 19.91 | 1,405,932 | +0.71(+3.68%) |
Oct 25, 2022 | 19.03 | 19.39 | 18.83 | 19.20 | 650,953 | +0.11(+0.56%) |
Oct 24, 2022 | 18.74 | 19.16 | 18.59 | 19.10 | 552,335 | +0.35(+1.88%) |
Oct 21, 2022 | 17.99 | 18.83 | 17.91 | 18.74 | 914,614 | +1.01(+5.69%) |
Oct 20, 2022 | 17.91 | 17.93 | 17.58 | 17.73 | 693,006 | +0.10(+0.56%) |
Oct 19, 2022 | 17.03 | 17.66 | 16.94 | 17.64 | 1,166,719 | +0.80(+4.78%) |
Oct 18, 2022 | 16.79 | 17.06 | 16.46 | 16.83 | 290,857 | +0.26(+1.60%) |
Oct 17, 2022 | 16.54 | 16.83 | 16.37 | 16.57 | 466,855 | +0.38(+2.36%) |
Oct 14, 2022 | 16.77 | 16.93 | 16.17 | 16.18 | 259,694 | -0.80(-4.73%) |
Oct 13, 2022 | 15.89 | 17.04 | 15.89 | 16.99 | 463,744 | +0.84(+5.22%) |
Oct 12, 2022 | 15.97 | 16.25 | 15.72 | 16.15 | 125,871 | +0.01(+0.06%) |
Oct 11, 2022 | 15.92 | 16.45 | 15.85 | 16.14 | 487,680 | -0.13(-0.78%) |
Oct 10, 2022 | 16.62 | 16.83 | 16.12 | 16.26 | 442,588 | -0.38(-2.30%) |
Oct 07, 2022 | 16.66 | 16.94 | 16.40 | 16.65 | 507,450 | -0.06(-0.35%) |
Oct 06, 2022 | 16.31 | 16.85 | 16.30 | 16.70 | 301,903 | +0.25(+1.55%) |
Oct 05, 2022 | 15.70 | 16.54 | 15.68 | 16.45 | 278,151 | +0.73(+4.61%) |
Oct 04, 2022 | 15.44 | 15.73 | 15.33 | 15.72 | 268,968 | +0.62(+4.09%) |
Oct 03, 2022 | 14.80 | 15.18 | 14.75 | 15.11 | 343,520 | +0.99(+7.01%) |
Sep 30, 2022 | 14.04 | 14.41 | 13.87 | 14.12 | 269,696 | -0.04(-0.28%) |
Sep 29, 2022 | 13.98 | 14.18 | 13.65 | 14.16 | 334,990 | -0.01(-0.07%) |
Sep 28, 2022 | 13.76 | 14.22 | 13.63 | 14.17 | 1,206,127 | +0.63(+4.63%) |
Sep 27, 2022 | 13.65 | 13.95 | 13.48 | 13.54 | 261,724 | +0.21(+1.54%) |
Sep 26, 2022 | 13.66 | 13.91 | 13.29 | 13.33 | 497,244 | -0.36(-2.64%) |
Sep 23, 2022 | 14.30 | 14.34 | 13.52 | 13.69 | 702,487 | -1.32(-8.76%) |
Sep 22, 2022 | 15.38 | 15.49 | 15.01 | 15.01 | 88,836 | -0.08(-0.52%) |
Sep 21, 2022 | 15.80 | 15.84 | 15.09 | 15.09 | 133,746 | -0.32(-2.09%) |
Sep 20, 2022 | 15.69 | 15.73 | 15.22 | 15.41 | 137,873 | -0.40(-2.54%) |
Sep 19, 2022 | 15.21 | 15.89 | 15.16 | 15.81 | 141,861 | +0.11(+0.68%) |
Sep 16, 2022 | 16.19 | 16.19 | 15.45 | 15.70 | 176,923 | -0.61(-3.72%) |
Sep 15, 2022 | 16.34 | 16.53 | 16.14 | 16.31 | 117,593 | -0.42(-2.51%) |
Sep 14, 2022 | 16.30 | 16.83 | 16.30 | 16.73 | 142,014 | +0.62(+3.82%) |
Sep 13, 2022 | 16.48 | 16.77 | 16.04 | 16.11 | 175,578 | -0.66(-3.96%) |
Sep 12, 2022 | 16.72 | 16.84 | 16.48 | 16.78 | 133,441 | +0.30(+1.84%) |
Sep 09, 2022 | 16.15 | 16.56 | 16.15 | 16.48 | 156,299 | +0.73(+4.66%) |
Sep 08, 2022 | 15.68 | 15.97 | 15.57 | 15.74 | 118,761 | +0.09(+0.56%) |
Sep 07, 2022 | 15.54 | 15.72 | 15.25 | 15.65 | 203,488 | -0.26(-1.66%) |
Sep 06, 2022 | 16.37 | 16.39 | 15.74 | 15.92 | 323,780 | -0.23(-1.45%) |
Sep 02, 2022 | 15.94 | 16.36 | 15.78 | 16.15 | 150,742 | +0.66(+4.29%) |
Sep 01, 2022 | 15.74 | 15.84 | 15.34 | 15.49 | 127,466 | -0.59(-3.65%) |
Aug 31, 2022 | 15.90 | 16.45 | 15.69 | 16.07 | 149,288 | -0.12(-0.73%) |
Aug 30, 2022 | 16.70 | 16.70 | 16.02 | 16.19 | 168,993 | -0.79(-4.66%) |
Aug 29, 2022 | 16.63 | 17.16 | 16.58 | 16.98 | 101,990 | +0.30(+1.82%) |
Aug 26, 2022 | 17.02 | 17.16 | 16.58 | 16.68 | 257,343 | -0.42(-2.46%) |
Aug 25, 2022 | 17.07 | 17.29 | 17.01 | 17.10 | 104,173 | +0.15(+0.87%) |
Aug 24, 2022 | 16.60 | 17.01 | 16.57 | 16.95 | 203,223 | +0.34(+2.06%) |
Aug 23, 2022 | 16.10 | 16.85 | 16.10 | 16.61 | 215,107 | +0.80(+5.07%) |
Aug 22, 2022 | 15.67 | 15.93 | 15.37 | 15.81 | 215,845 | -0.13(-0.80%) |
Aug 19, 2022 | 16.03 | 16.06 | 15.78 | 15.94 | 135,406 | -0.22(-1.39%) |
Aug 18, 2022 | 15.65 | 16.20 | 15.65 | 16.16 | 375,141 | +0.77(+5.02%) |
Aug 17, 2022 | 15.25 | 15.56 | 15.14 | 15.39 | 186,888 | +0.02(+0.13%) |
Aug 16, 2022 | 15.63 | 15.88 | 15.24 | 15.37 | 224,983 | -0.21(-1.32%) |
Aug 15, 2022 | 15.58 | 15.61 | 15.18 | 15.58 | 118,298 | -0.64(-3.92%) |
Aug 12, 2022 | 15.95 | 16.23 | 15.76 | 16.21 | 183,640 | +0.18(+1.10%) |
Aug 11, 2022 | 15.70 | 16.17 | 15.68 | 16.04 | 336,309 | +0.64(+4.13%) |
Aug 10, 2022 | 15.45 | 15.53 | 14.92 | 15.40 | 297,563 | +0.10(+0.64%) |
Aug 09, 2022 | 15.34 | 15.61 | 15.20 | 15.30 | 138,970 | +0.16(+1.03%) |
Aug 08, 2022 | 15.06 | 15.34 | 15.03 | 15.15 | 331,350 | +0.04(+0.26%) |
Aug 05, 2022 | 14.57 | 15.43 | 14.53 | 15.11 | 437,717 | +0.38(+2.59%) |
Aug 04, 2022 | 15.44 | 15.50 | 14.71 | 14.73 | 1,030,246 | -0.80(-5.16%) |
Aug 03, 2022 | 16.06 | 16.08 | 15.34 | 15.53 | 223,088 | -0.39(-2.46%) |
Aug 02, 2022 | 15.79 | 16.16 | 15.72 | 15.92 | 907,083 | +0.23(+1.50%) |