Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.66 | 15.22 | 14.25 | 14.93 | 471,226 | +0.33(+2.26%) |
Oct 28, 2022 | 14.06 | 14.84 | 13.77 | 14.60 | 341,318 | +0.11(+0.76%) |
Oct 27, 2022 | 14.56 | 15.11 | 14.31 | 14.49 | 493,074 | -0.03(-0.21%) |
Oct 26, 2022 | 14.00 | 15.33 | 14.00 | 14.52 | 777,051 | +0.61(+4.39%) |
Oct 25, 2022 | 12.62 | 14.18 | 12.62 | 13.91 | 842,426 | +1.22(+9.61%) |
Oct 24, 2022 | 12.72 | 12.93 | 12.21 | 12.69 | 467,761 | -0.07(-0.55%) |
Oct 21, 2022 | 12.33 | 12.86 | 11.89 | 12.76 | 642,775 | +0.39(+3.15%) |
Oct 20, 2022 | 13.66 | 13.66 | 12.03 | 12.37 | 993,754 | -1.47(-10.62%) |
Oct 19, 2022 | 13.97 | 14.06 | 13.43 | 13.84 | 437,662 | -0.22(-1.56%) |
Oct 18, 2022 | 14.83 | 15.04 | 13.86 | 14.06 | 556,957 | -0.07(-0.50%) |
Oct 17, 2022 | 13.85 | 14.44 | 13.77 | 14.13 | 507,683 | +0.66(+4.90%) |
Oct 14, 2022 | 13.91 | 14.31 | 13.21 | 13.47 | 506,403 | -0.27(-1.97%) |
Oct 13, 2022 | 13.22 | 13.98 | 12.89 | 13.74 | 703,307 | +0.01(+0.07%) |
Oct 12, 2022 | 14.31 | 14.48 | 13.36 | 13.73 | 343,995 | -0.62(-4.32%) |
Oct 11, 2022 | 14.20 | 14.56 | 13.43 | 14.35 | 558,840 | -0.03(-0.21%) |
Oct 10, 2022 | 14.38 | 14.58 | 13.87 | 14.38 | 600,519 | -0.02(-0.14%) |
Oct 07, 2022 | 14.79 | 15.04 | 14.13 | 14.40 | 602,329 | -0.85(-5.57%) |
Oct 06, 2022 | 16.14 | 16.79 | 15.15 | 15.25 | 575,229 | -0.84(-5.22%) |
Oct 05, 2022 | 16.19 | 16.35 | 15.05 | 16.09 | 638,902 | -0.52(-3.13%) |
Oct 04, 2022 | 16.17 | 16.71 | 16.10 | 16.61 | 692,683 | +1.04(+6.68%) |
Oct 03, 2022 | 14.67 | 15.63 | 14.61 | 15.57 | 660,075 | +0.98(+6.72%) |
Sep 30, 2022 | 14.43 | 15.28 | 14.31 | 14.59 | 895,610 | +0.29(+2.03%) |
Sep 29, 2022 | 14.68 | 14.68 | 13.80 | 14.30 | 1,334,934 | -0.55(-3.70%) |
Sep 28, 2022 | 14.48 | 15.13 | 14.16 | 14.85 | 677,427 | +0.40(+2.77%) |
Sep 27, 2022 | 14.83 | 14.98 | 14.08 | 14.45 | 985,306 | +0.07(+0.49%) |
Sep 26, 2022 | 14.57 | 15.39 | 14.17 | 14.38 | 759,891 | -0.27(-1.84%) |
Sep 23, 2022 | 14.97 | 15.22 | 14.32 | 14.65 | 1,887,480 | -0.91(-5.85%) |
Sep 22, 2022 | 17.72 | 17.72 | 15.27 | 15.56 | 1,413,439 | -1.99(-11.34%) |
Sep 21, 2022 | 17.59 | 18.36 | 17.28 | 17.55 | 896,551 | +0.19(+1.09%) |
Sep 20, 2022 | 18.58 | 18.75 | 17.32 | 17.36 | 972,160 | -1.22(-6.57%) |
Sep 19, 2022 | 18.00 | 18.96 | 17.76 | 18.58 | 822,550 | +0.34(+1.86%) |
Sep 16, 2022 | 18.32 | 18.93 | 17.95 | 18.24 | 1,064,399 | -0.93(-4.85%) |
Sep 15, 2022 | 19.20 | 20.16 | 18.87 | 19.17 | 1,585,415 | -0.08(-0.42%) |
Sep 14, 2022 | 18.50 | 19.27 | 17.54 | 19.25 | 1,205,131 | +0.94(+5.13%) |
Sep 13, 2022 | 17.84 | 18.65 | 17.51 | 18.31 | 891,486 | -0.61(-3.22%) |
Sep 12, 2022 | 18.69 | 19.00 | 18.13 | 18.92 | 808,820 | +0.22(+1.18%) |
Sep 09, 2022 | 19.15 | 19.27 | 18.41 | 18.70 | 527,887 | -0.12(-0.64%) |
Sep 08, 2022 | 19.15 | 19.60 | 18.56 | 18.82 | 850,051 | -0.58(-2.99%) |
Sep 07, 2022 | 18.03 | 19.50 | 18.03 | 19.40 | 886,400 | +1.20(+6.59%) |
Sep 06, 2022 | 18.25 | 18.50 | 17.18 | 18.20 | 905,920 | +0.11(+0.61%) |
Sep 02, 2022 | 18.50 | 18.81 | 17.42 | 18.09 | 1,176,994 | +0.06(+0.33%) |
Sep 01, 2022 | 19.50 | 19.51 | 16.91 | 18.03 | 1,499,374 | -1.92(-9.62%) |
Aug 31, 2022 | 18.90 | 20.11 | 18.53 | 19.95 | 1,037,673 | +1.14(+6.06%) |
Aug 30, 2022 | 19.45 | 20.05 | 18.56 | 18.81 | 630,289 | -0.37(-1.93%) |
Aug 29, 2022 | 18.66 | 20.06 | 18.66 | 19.18 | 951,331 | -0.31(-1.59%) |
Aug 26, 2022 | 20.67 | 21.09 | 19.13 | 19.49 | 1,267,636 | -1.16(-5.62%) |
Aug 25, 2022 | 20.23 | 20.74 | 19.70 | 20.65 | 1,403,173 | +0.94(+4.77%) |
Aug 24, 2022 | 17.60 | 20.11 | 17.58 | 19.71 | 1,570,842 | +2.21(+12.63%) |
Aug 23, 2022 | 16.65 | 17.70 | 16.61 | 17.50 | 1,882,129 | +1.04(+6.32%) |
Aug 22, 2022 | 16.37 | 16.74 | 15.83 | 16.46 | 1,412,002 | +0.06(+0.37%) |
Aug 19, 2022 | 16.79 | 17.00 | 15.81 | 16.40 | 1,282,378 | -1.15(-6.55%) |
Aug 18, 2022 | 16.87 | 17.70 | 16.66 | 17.55 | 1,437,630 | +0.34(+1.98%) |
Aug 17, 2022 | 17.26 | 17.98 | 16.51 | 17.21 | 1,701,505 | -0.11(-0.64%) |
Aug 16, 2022 | 16.76 | 17.98 | 16.56 | 17.32 | 1,878,364 | -0.54(-3.02%) |
Aug 15, 2022 | 17.95 | 18.90 | 17.58 | 17.86 | 1,561,039 | -0.26(-1.43%) |
Aug 12, 2022 | 17.11 | 18.50 | 16.56 | 18.12 | 1,268,551 | +1.36(+8.11%) |
Aug 11, 2022 | 17.94 | 18.46 | 16.54 | 16.76 | 1,345,088 | -0.67(-3.84%) |
Aug 10, 2022 | 16.67 | 17.51 | 16.55 | 17.43 | 1,151,722 | +1.54(+9.69%) |
Aug 09, 2022 | 16.06 | 17.54 | 15.52 | 15.89 | 2,333,843 | -0.90(-5.36%) |
Aug 08, 2022 | 17.67 | 19.09 | 16.56 | 16.79 | 2,504,259 | +0.21(+1.27%) |
Aug 05, 2022 | 15.88 | 16.94 | 15.64 | 16.58 | 1,448,248 | +0.59(+3.69%) |
Aug 04, 2022 | 14.49 | 16.02 | 14.42 | 15.99 | 1,009,671 | +1.56(+10.81%) |
Aug 03, 2022 | 13.85 | 14.46 | 13.35 | 14.43 | 781,654 | +0.59(+4.26%) |
Aug 02, 2022 | 13.27 | 14.14 | 13.20 | 13.84 | 1,096,471 | +0.24(+1.76%) |