Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.87 | 14.88 | 14.63 | 14.72 | 900,187 | -0.09(-0.59%) |
Oct 28, 2022 | 14.75 | 14.89 | 14.33 | 14.81 | 999,796 | +0.05(+0.33%) |
Oct 27, 2022 | 14.73 | 14.98 | 14.60 | 14.76 | 851,266 | +0.14(+0.93%) |
Oct 26, 2022 | 14.52 | 14.84 | 14.28 | 14.62 | 1,096,594 | +0.03(+0.20%) |
Oct 25, 2022 | 13.87 | 14.61 | 13.87 | 14.60 | 1,345,147 | +0.72(+5.23%) |
Oct 24, 2022 | 14.02 | 14.14 | 13.60 | 13.87 | 1,546,602 | -0.11(-0.76%) |
Oct 21, 2022 | 13.91 | 14.17 | 13.78 | 13.98 | 1,354,499 | +0.12(+0.84%) |
Oct 20, 2022 | 14.04 | 14.34 | 13.82 | 13.86 | 1,392,329 | -0.14(-1.04%) |
Oct 19, 2022 | 14.41 | 14.58 | 13.89 | 14.01 | 1,357,298 | -0.53(-3.66%) |
Oct 18, 2022 | 14.83 | 15.00 | 14.30 | 14.54 | 1,324,382 | +0.09(+0.60%) |
Oct 17, 2022 | 14.58 | 14.76 | 14.42 | 14.45 | 1,689,022 | +0.11(+0.74%) |
Oct 14, 2022 | 15.11 | 15.30 | 14.34 | 14.34 | 1,508,785 | -0.51(-3.45%) |
Oct 13, 2022 | 14.02 | 14.96 | 13.82 | 14.86 | 1,865,075 | +0.53(+3.71%) |
Oct 12, 2022 | 14.35 | 14.49 | 14.03 | 14.32 | 1,763,489 | -0.11(-0.74%) |
Oct 11, 2022 | 14.30 | 14.70 | 14.14 | 14.43 | 1,975,145 | -0.02(-0.13%) |
Oct 10, 2022 | 15.50 | 15.70 | 14.44 | 14.45 | 1,420,051 | -1.06(-6.85%) |
Oct 07, 2022 | 15.30 | 15.54 | 15.11 | 15.51 | 909,348 | -0.03(-0.19%) |
Oct 06, 2022 | 15.82 | 16.13 | 15.52 | 15.54 | 1,052,864 | -0.31(-1.95%) |
Oct 05, 2022 | 15.45 | 15.94 | 15.33 | 15.85 | 954,266 | +0.16(+1.05%) |
Oct 04, 2022 | 15.12 | 15.70 | 15.08 | 15.69 | 1,105,453 | +0.95(+6.43%) |
Oct 03, 2022 | 14.98 | 15.16 | 14.44 | 14.74 | 1,490,358 | -0.06(-0.39%) |
Sep 30, 2022 | 14.33 | 15.10 | 13.96 | 14.80 | 1,460,955 | +0.07(+0.46%) |
Sep 29, 2022 | 14.92 | 15.06 | 14.52 | 14.73 | 884,361 | -0.49(-3.24%) |
Sep 28, 2022 | 14.56 | 15.29 | 14.56 | 15.22 | 1,021,003 | +0.72(+5.00%) |
Sep 27, 2022 | 14.45 | 14.76 | 14.28 | 14.50 | 1,090,933 | +0.21(+1.49%) |
Sep 26, 2022 | 14.90 | 15.22 | 14.28 | 14.29 | 1,438,665 | -0.59(-3.96%) |
Sep 23, 2022 | 14.72 | 14.91 | 14.62 | 14.88 | 1,530,762 | -0.19(-1.28%) |
Sep 22, 2022 | 15.42 | 15.42 | 14.97 | 15.07 | 928,945 | -0.25(-1.64%) |
Sep 21, 2022 | 15.80 | 15.83 | 15.30 | 15.32 | 657,279 | -0.22(-1.43%) |
Sep 20, 2022 | 15.52 | 15.72 | 15.20 | 15.54 | 1,241,912 | -0.22(-1.41%) |
Sep 19, 2022 | 15.51 | 15.97 | 15.51 | 15.76 | 1,050,444 | +0.03(+0.18%) |
Sep 16, 2022 | 15.45 | 15.85 | 15.35 | 15.74 | 2,762,837 | +0.05(+0.31%) |
Sep 15, 2022 | 15.48 | 16.05 | 15.41 | 15.69 | 962,545 | +0.17(+1.12%) |
Sep 14, 2022 | 15.96 | 15.98 | 15.29 | 15.51 | 913,865 | -0.26(-1.65%) |
Sep 13, 2022 | 16.15 | 16.39 | 15.69 | 15.77 | 983,804 | -1.09(-6.46%) |
Sep 12, 2022 | 16.96 | 17.50 | 16.74 | 16.86 | 1,209,236 | +0.12(+0.69%) |
Sep 09, 2022 | 16.24 | 16.82 | 16.21 | 16.75 | 1,199,434 | +0.57(+3.51%) |
Sep 08, 2022 | 15.71 | 16.21 | 15.32 | 16.18 | 1,129,990 | +0.04(+0.24%) |
Sep 07, 2022 | 15.81 | 16.17 | 15.72 | 16.14 | 1,217,009 | +0.22(+1.39%) |
Sep 06, 2022 | 15.75 | 16.14 | 15.51 | 15.92 | 1,582,647 | +0.22(+1.41%) |
Sep 02, 2022 | 16.25 | 16.27 | 15.55 | 15.70 | 1,017,930 | -0.32(-1.99%) |
Sep 01, 2022 | 15.99 | 16.24 | 15.40 | 16.02 | 1,602,620 | -0.42(-2.58%) |
Aug 31, 2022 | 16.47 | 16.68 | 15.70 | 16.44 | 1,843,983 | +0.54(+3.39%) |
Aug 30, 2022 | 16.32 | 16.33 | 15.73 | 15.90 | 1,058,747 | -0.28(-1.73%) |
Aug 29, 2022 | 16.51 | 16.59 | 16.13 | 16.18 | 1,143,845 | -0.41(-2.50%) |
Aug 26, 2022 | 16.81 | 17.10 | 16.49 | 16.59 | 915,018 | -0.25(-1.49%) |
Aug 25, 2022 | 15.97 | 17.06 | 15.91 | 16.84 | 1,032,581 | +0.73(+4.55%) |
Aug 24, 2022 | 16.83 | 16.83 | 16.07 | 16.11 | 1,416,939 | -0.88(-5.16%) |
Aug 23, 2022 | 17.17 | 17.53 | 16.99 | 16.99 | 643,639 | +0.02(+0.11%) |
Aug 22, 2022 | 17.01 | 17.22 | 16.79 | 16.97 | 963,639 | -0.42(-2.44%) |
Aug 19, 2022 | 17.75 | 17.77 | 17.28 | 17.39 | 978,073 | -0.46(-2.59%) |
Aug 18, 2022 | 17.68 | 17.90 | 17.33 | 17.86 | 729,257 | +0.00(+0.00%) |
Aug 17, 2022 | 17.77 | 18.06 | 17.49 | 17.86 | 710,229 | -0.29(-1.59%) |
Aug 16, 2022 | 17.48 | 18.67 | 17.43 | 18.14 | 1,280,137 | +0.61(+3.46%) |
Aug 15, 2022 | 17.35 | 17.55 | 17.15 | 17.54 | 878,925 | -0.01(-0.05%) |
Aug 12, 2022 | 17.63 | 17.81 | 17.40 | 17.55 | 1,715,122 | -0.27(-1.51%) |
Aug 11, 2022 | 16.55 | 17.82 | 16.43 | 17.82 | 1,365,467 | +1.44(+8.76%) |
Aug 10, 2022 | 15.89 | 16.38 | 15.80 | 16.38 | 970,571 | +0.73(+4.68%) |
Aug 09, 2022 | 15.80 | 15.80 | 15.20 | 15.65 | 1,011,357 | -0.20(-1.28%) |
Aug 08, 2022 | 14.64 | 15.97 | 14.64 | 15.85 | 1,363,517 | +1.21(+8.29%) |
Aug 05, 2022 | 14.47 | 14.84 | 14.47 | 14.64 | 782,947 | +0.04(+0.26%) |
Aug 04, 2022 | 14.69 | 14.79 | 14.50 | 14.60 | 1,138,656 | -0.14(-0.98%) |
Aug 03, 2022 | 14.49 | 14.84 | 14.43 | 14.74 | 706,250 | +0.37(+2.55%) |
Aug 02, 2022 | 14.55 | 14.64 | 14.34 | 14.38 | 826,429 | -0.24(-1.65%) |