Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.90 | 17.00 | 16.10 | 16.40 | 169 | -0.60(-3.53%) |
Oct 28, 2022 | 17.00 | 17.00 | 16.60 | 17.00 | 156 | +0.00(+0.00%) |
Oct 27, 2022 | 16.60 | 17.00 | 16.40 | 17.00 | 152 | +0.00(+0.00%) |
Oct 26, 2022 | 16.85 | 17.50 | 16.85 | 17.00 | 233 | +0.20(+1.19%) |
Oct 25, 2022 | 16.10 | 17.10 | 16.07 | 16.80 | 607 | +0.50(+3.07%) |
Oct 24, 2022 | 15.30 | 16.90 | 15.30 | 16.30 | 1,230 | +0.70(+4.49%) |
Oct 21, 2022 | 15.40 | 16.60 | 15.10 | 15.60 | 317 | +0.00(+0.00%) |
Oct 20, 2022 | 16.50 | 16.50 | 15.40 | 15.60 | 588 | -0.70(-4.29%) |
Oct 19, 2022 | 16.60 | 17.00 | 16.00 | 16.30 | 732 | -0.10(-0.61%) |
Oct 18, 2022 | 16.90 | 17.30 | 16.40 | 16.40 | 640 | +0.20(+1.23%) |
Oct 17, 2022 | 16.40 | 17.32 | 16.20 | 16.20 | 1,277 | +0.60(+3.85%) |
Oct 14, 2022 | 14.50 | 16.30 | 14.30 | 15.60 | 1,240 | +0.30(+1.96%) |
Oct 13, 2022 | 15.10 | 15.60 | 15.00 | 15.30 | 423 | +0.40(+2.68%) |
Oct 12, 2022 | 14.30 | 15.10 | 14.00 | 14.90 | 214 | +0.30(+2.05%) |
Oct 11, 2022 | 14.70 | 15.40 | 14.60 | 14.60 | 827 | +0.20(+1.39%) |
Oct 10, 2022 | 15.20 | 15.20 | 14.30 | 14.40 | 560 | -1.10(-7.10%) |
Oct 07, 2022 | 15.34 | 15.50 | 15.34 | 15.50 | 307 | -0.15(-0.93%) |
Oct 06, 2022 | 14.50 | 15.82 | 14.50 | 15.65 | 1,077 | +1.25(+8.65%) |
Oct 05, 2022 | 13.30 | 15.00 | 12.22 | 14.40 | 602 | +1.00(+7.46%) |
Oct 04, 2022 | 13.60 | 15.30 | 13.30 | 13.40 | 1,294 | +0.25(+1.90%) |
Oct 03, 2022 | 13.00 | 13.20 | 12.30 | 13.15 | 2,282 | +0.15(+1.15%) |
Sep 30, 2022 | 14.00 | 14.00 | 12.50 | 13.00 | 4,467 | -0.89(-6.44%) |
Sep 29, 2022 | 13.90 | 13.98 | 13.10 | 13.89 | 659 | +0.49(+3.69%) |
Sep 28, 2022 | 13.40 | 13.70 | 11.30 | 13.40 | 4,192 | +0.20(+1.52%) |
Sep 27, 2022 | 11.30 | 13.30 | 11.30 | 13.20 | 3,913 | +1.40(+11.86%) |
Sep 26, 2022 | 12.90 | 12.90 | 11.30 | 11.80 | 3,515 | -1.20(-9.23%) |
Sep 23, 2022 | 14.00 | 14.40 | 13.00 | 13.00 | 1,303 | -1.00(-7.14%) |
Sep 22, 2022 | 14.50 | 14.50 | 13.97 | 14.00 | 924 | -0.60(-4.11%) |
Sep 21, 2022 | 15.10 | 15.10 | 14.20 | 14.60 | 2,999 | -0.30(-2.01%) |
Sep 20, 2022 | 15.80 | 16.00 | 14.70 | 14.90 | 6,944 | -1.10(-6.87%) |
Sep 19, 2022 | 15.60 | 16.30 | 15.50 | 16.00 | 1,554 | -0.40(-2.44%) |
Sep 16, 2022 | 16.50 | 16.52 | 15.00 | 16.40 | 6,828 | -0.30(-1.80%) |
Sep 15, 2022 | 16.90 | 17.60 | 16.50 | 16.70 | 2,416 | -0.30(-1.76%) |
Sep 14, 2022 | 16.50 | 18.10 | 16.50 | 17.00 | 3,349 | -0.10(-0.58%) |
Sep 13, 2022 | 17.60 | 17.69 | 17.10 | 17.10 | 3,012 | -1.10(-6.04%) |
Sep 12, 2022 | 17.60 | 19.09 | 17.60 | 18.20 | 2,747 | -1.00(-5.21%) |
Sep 09, 2022 | 18.00 | 19.90 | 18.00 | 19.20 | 8,947 | +0.00(+0.00%) |
Sep 08, 2022 | 18.00 | 20.69 | 16.20 | 19.20 | 31,712 | -0.60(-3.03%) |
Sep 07, 2022 | 20.30 | 20.35 | 18.60 | 19.80 | 33,483 | -2.30(-10.41%) |
Sep 06, 2022 | 24.60 | 25.60 | 20.90 | 22.10 | 113,399 | -4.40(-16.60%) |
Sep 02, 2022 | 22.50 | 33.70 | 22.00 | 26.50 | 231,873 | +5.60(+26.79%) |
Sep 01, 2022 | 19.60 | 21.30 | 19.00 | 20.90 | 3,329 | +1.50(+7.73%) |
Aug 31, 2022 | 20.10 | 20.50 | 18.40 | 19.40 | 1,694 | +0.20(+1.04%) |
Aug 30, 2022 | 21.07 | 21.11 | 19.20 | 19.20 | 3,073 | -1.40(-6.80%) |
Aug 29, 2022 | 20.10 | 21.50 | 20.01 | 20.60 | 735 | +0.50(+2.49%) |
Aug 26, 2022 | 21.07 | 21.07 | 20.00 | 20.10 | 566 | -0.50(-2.43%) |
Aug 25, 2022 | 20.60 | 21.00 | 20.00 | 20.60 | 826 | +0.10(+0.49%) |
Aug 24, 2022 | 21.20 | 21.20 | 20.50 | 20.50 | 119 | -0.45(-2.15%) |
Aug 23, 2022 | 20.00 | 21.18 | 20.00 | 20.95 | 130 | +0.95(+4.74%) |
Aug 22, 2022 | 20.90 | 20.90 | 20.00 | 20.00 | 2,118 | -0.80(-3.84%) |
Aug 19, 2022 | 21.30 | 21.30 | 20.60 | 20.80 | 138 | -0.13(-0.60%) |
Aug 18, 2022 | 21.10 | 21.10 | 20.93 | 20.93 | 153 | -0.33(-1.56%) |
Aug 17, 2022 | 21.00 | 21.97 | 20.60 | 21.26 | 309 | +0.56(+2.69%) |
Aug 16, 2022 | 20.20 | 20.70 | 19.90 | 20.70 | 1,199 | +0.40(+1.97%) |
Aug 15, 2022 | 20.10 | 20.50 | 20.10 | 20.30 | 1,377 | -0.26(-1.26%) |
Aug 12, 2022 | 21.20 | 21.20 | 20.10 | 20.56 | 1,318 | -0.34(-1.63%) |
Aug 11, 2022 | 21.60 | 21.80 | 20.70 | 20.90 | 1,262 | -0.50(-2.34%) |
Aug 10, 2022 | 23.70 | 23.70 | 21.20 | 21.40 | 3,306 | -0.30(-1.38%) |
Aug 09, 2022 | 22.50 | 22.90 | 21.70 | 21.70 | 5,633 | -0.60(-2.69%) |
Aug 08, 2022 | 23.90 | 23.90 | 22.00 | 22.30 | 2,013 | -1.20(-5.11%) |
Aug 05, 2022 | 24.70 | 24.70 | 23.50 | 23.50 | 134 | -0.50(-2.08%) |
Aug 04, 2022 | 24.50 | 24.56 | 23.90 | 24.00 | 305 | -0.30(-1.23%) |
Aug 03, 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 75 | +0.30(+1.25%) |
Aug 02, 2022 | 24.10 | 24.10 | 24.00 | 24.00 | 241 | -0.20(-0.83%) |