Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.38 | 15.35 | 14.38 | 15.33 | 58,585 | +0.85(+5.85%) |
Oct 28, 2022 | 14.33 | 14.52 | 14.29 | 14.48 | 9,018 | +0.08(+0.56%) |
Oct 27, 2022 | 14.44 | 14.50 | 14.33 | 14.40 | 31,346 | +0.53(+3.81%) |
Oct 26, 2022 | 14.12 | 14.27 | 13.85 | 13.87 | 25,067 | -0.47(-3.28%) |
Oct 25, 2022 | 14.32 | 14.61 | 14.32 | 14.34 | 7,096 | -0.16(-1.14%) |
Oct 24, 2022 | 14.52 | 14.63 | 14.47 | 14.51 | 36,267 | -0.55(-3.64%) |
Oct 21, 2022 | 14.70 | 15.15 | 14.63 | 15.05 | 6,952 | +0.46(+3.18%) |
Oct 20, 2022 | 14.71 | 14.71 | 14.53 | 14.59 | 21,243 | -0.02(-0.14%) |
Oct 19, 2022 | 14.63 | 14.67 | 14.52 | 14.61 | 891 | -0.05(-0.35%) |
Oct 18, 2022 | 14.78 | 14.80 | 14.50 | 14.66 | 1,478 | +0.19(+1.32%) |
Oct 17, 2022 | 14.55 | 14.56 | 14.47 | 14.47 | 26,066 | +0.17(+1.21%) |
Oct 14, 2022 | 14.83 | 14.83 | 14.29 | 14.30 | 1,476 | -0.54(-3.62%) |
Oct 13, 2022 | 14.44 | 14.88 | 14.44 | 14.83 | 23,638 | +0.08(+0.56%) |
Oct 12, 2022 | 14.71 | 14.82 | 14.60 | 14.75 | 15,827 | -0.07(-0.46%) |
Oct 11, 2022 | 14.96 | 15.06 | 14.79 | 14.82 | 21,891 | -0.42(-2.76%) |
Oct 10, 2022 | 15.35 | 15.35 | 15.09 | 15.24 | 26,887 | +0.05(+0.35%) |
Oct 07, 2022 | 15.27 | 15.29 | 15.13 | 15.19 | 38,963 | -0.17(-1.13%) |
Oct 06, 2022 | 15.30 | 15.36 | 15.28 | 15.36 | 48,599 | +0.13(+0.83%) |
Oct 05, 2022 | 15.10 | 15.36 | 14.99 | 15.23 | 39,054 | +0.00(+0.03%) |
Oct 04, 2022 | 15.38 | 15.44 | 15.13 | 15.23 | 7,469 | +0.17(+1.15%) |
Oct 03, 2022 | 14.56 | 15.14 | 14.56 | 15.06 | 15,249 | +1.16(+8.34%) |
Sep 30, 2022 | 13.49 | 13.90 | 13.49 | 13.90 | 3,291 | +0.32(+2.35%) |
Sep 29, 2022 | 13.62 | 13.62 | 13.36 | 13.58 | 13,328 | -0.34(-2.47%) |
Sep 28, 2022 | 13.90 | 13.94 | 13.77 | 13.92 | 3,801 | +0.24(+1.78%) |
Sep 27, 2022 | 13.92 | 14.12 | 13.68 | 13.68 | 38,430 | -0.10(-0.75%) |
Sep 26, 2022 | 14.17 | 14.28 | 13.70 | 13.78 | 12,063 | -0.74(-5.12%) |
Sep 23, 2022 | 14.74 | 14.74 | 14.40 | 14.53 | 3,495 | -0.60(-3.97%) |
Sep 22, 2022 | 14.86 | 15.14 | 14.68 | 15.13 | 5,063 | +0.31(+2.11%) |
Sep 21, 2022 | 14.87 | 15.11 | 14.78 | 14.81 | 2,319 | -0.04(-0.29%) |
Sep 20, 2022 | 14.74 | 14.98 | 14.74 | 14.86 | 5,163 | -0.00(-0.01%) |
Sep 19, 2022 | 14.39 | 14.90 | 14.39 | 14.86 | 2,478 | +0.46(+3.23%) |
Sep 16, 2022 | 14.20 | 14.39 | 14.12 | 14.39 | 5,728 | -0.16(-1.10%) |
Sep 15, 2022 | 14.72 | 14.75 | 14.54 | 14.55 | 5,022 | -0.33(-2.20%) |
Sep 14, 2022 | 14.85 | 14.88 | 14.75 | 14.88 | 2,003 | +0.09(+0.62%) |
Sep 13, 2022 | 14.88 | 15.04 | 14.74 | 14.79 | 2,358 | -0.61(-3.96%) |
Sep 12, 2022 | 15.43 | 15.43 | 15.36 | 15.40 | 6,201 | +0.26(+1.74%) |
Sep 09, 2022 | 15.05 | 15.23 | 15.05 | 15.13 | 3,435 | +0.41(+2.79%) |
Sep 08, 2022 | 14.64 | 14.73 | 14.53 | 14.72 | 16,236 | +0.02(+0.14%) |
Sep 07, 2022 | 14.34 | 14.78 | 14.30 | 14.70 | 9,476 | +0.12(+0.84%) |
Sep 06, 2022 | 14.51 | 14.63 | 14.51 | 14.58 | 1,229 | -0.26(-1.77%) |
Sep 02, 2022 | 14.75 | 15.03 | 14.72 | 14.84 | 19,146 | +0.21(+1.43%) |
Sep 01, 2022 | 14.66 | 14.70 | 14.36 | 14.63 | 19,077 | +0.06(+0.44%) |
Aug 31, 2022 | 14.69 | 14.85 | 14.53 | 14.57 | 6,976 | -0.25(-1.72%) |
Aug 30, 2022 | 15.29 | 15.29 | 14.77 | 14.83 | 8,414 | -0.48(-3.15%) |
Aug 29, 2022 | 15.21 | 15.49 | 15.21 | 15.31 | 3,747 | +0.21(+1.40%) |
Aug 26, 2022 | 15.22 | 15.32 | 14.93 | 15.10 | 5,393 | -0.06(-0.40%) |
Aug 25, 2022 | 15.10 | 15.26 | 15.10 | 15.16 | 4,907 | +0.14(+0.92%) |
Aug 24, 2022 | 14.87 | 15.14 | 14.87 | 15.02 | 3,306 | +0.15(+1.03%) |
Aug 23, 2022 | 14.74 | 14.87 | 14.74 | 14.87 | 2,277 | +0.46(+3.18%) |
Aug 22, 2022 | 14.29 | 14.43 | 14.24 | 14.41 | 3,195 | -0.13(-0.93%) |
Aug 19, 2022 | 14.57 | 14.57 | 14.37 | 14.54 | 3,242 | -0.35(-2.37%) |
Aug 18, 2022 | 14.88 | 14.90 | 14.71 | 14.89 | 4,919 | -0.05(-0.33%) |
Aug 17, 2022 | 14.93 | 15.05 | 14.87 | 14.94 | 5,443 | -0.08(-0.53%) |
Aug 16, 2022 | 14.99 | 15.03 | 14.87 | 15.02 | 4,058 | -0.23(-1.52%) |
Aug 15, 2022 | 15.14 | 15.28 | 15.13 | 15.26 | 3,362 | +0.16(+1.04%) |
Aug 12, 2022 | 14.81 | 15.11 | 14.81 | 15.10 | 10,593 | +0.55(+3.75%) |
Aug 11, 2022 | 15.02 | 15.03 | 14.49 | 14.55 | 12,119 | -0.34(-2.26%) |
Aug 10, 2022 | 14.93 | 15.11 | 14.83 | 14.89 | 18,936 | +0.50(+3.50%) |
Aug 09, 2022 | 14.63 | 14.63 | 14.21 | 14.39 | 14,576 | -0.27(-1.86%) |
Aug 08, 2022 | 14.74 | 14.76 | 14.59 | 14.66 | 26,843 | +0.34(+2.37%) |
Aug 05, 2022 | 13.97 | 14.32 | 13.97 | 14.32 | 5,515 | +0.14(+0.99%) |
Aug 04, 2022 | 13.89 | 14.32 | 13.89 | 14.18 | 8,606 | +0.65(+4.81%) |
Aug 03, 2022 | 13.24 | 13.57 | 13.24 | 13.53 | 4,599 | +0.33(+2.51%) |
Aug 02, 2022 | 13.36 | 13.36 | 13.19 | 13.20 | 1,687 | -0.25(-1.83%) |