Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.44 | 16.84 | 16.42 | 16.64 | 123,110 | +0.12(+0.73%) |
Oct 28, 2022 | 16.26 | 16.66 | 16.26 | 16.52 | 99,797 | +0.40(+2.48%) |
Oct 27, 2022 | 16.30 | 16.55 | 16.09 | 16.12 | 117,410 | -0.04(-0.25%) |
Oct 26, 2022 | 16.30 | 16.54 | 16.12 | 16.16 | 81,192 | -0.01(-0.06%) |
Oct 25, 2022 | 15.75 | 16.19 | 15.75 | 16.17 | 141,423 | +0.46(+2.93%) |
Oct 24, 2022 | 15.65 | 15.75 | 15.60 | 15.71 | 75,520 | +0.09(+0.58%) |
Oct 21, 2022 | 15.58 | 15.81 | 15.41 | 15.62 | 98,083 | +0.15(+0.97%) |
Oct 20, 2022 | 15.70 | 15.73 | 15.38 | 15.47 | 69,528 | -0.12(-0.77%) |
Oct 19, 2022 | 15.43 | 15.61 | 15.35 | 15.59 | 59,693 | +0.03(+0.19%) |
Oct 18, 2022 | 15.50 | 15.67 | 15.48 | 15.56 | 84,532 | +0.09(+0.58%) |
Oct 17, 2022 | 15.09 | 15.48 | 15.09 | 15.47 | 76,236 | +0.39(+2.59%) |
Oct 14, 2022 | 15.26 | 15.44 | 15.05 | 15.08 | 59,843 | -0.11(-0.72%) |
Oct 13, 2022 | 14.67 | 15.33 | 14.34 | 15.19 | 115,716 | +0.42(+2.88%) |
Oct 12, 2022 | 14.88 | 15.01 | 14.74 | 14.77 | 55,126 | -0.10(-0.71%) |
Oct 11, 2022 | 14.71 | 14.93 | 14.60 | 14.87 | 53,013 | +0.12(+0.81%) |
Oct 10, 2022 | 14.43 | 14.82 | 14.43 | 14.75 | 61,296 | +0.34(+2.36%) |
Oct 07, 2022 | 14.55 | 14.68 | 14.31 | 14.41 | 50,786 | -0.24(-1.64%) |
Oct 06, 2022 | 14.75 | 14.90 | 14.65 | 14.65 | 48,729 | -0.16(-1.08%) |
Oct 05, 2022 | 15.02 | 15.18 | 14.77 | 14.81 | 64,774 | -0.37(-2.44%) |
Oct 04, 2022 | 14.74 | 15.19 | 14.74 | 15.18 | 98,453 | +0.55(+3.76%) |
Oct 03, 2022 | 14.54 | 14.80 | 14.50 | 14.63 | 94,491 | +0.17(+1.18%) |
Sep 30, 2022 | 14.62 | 14.88 | 14.44 | 14.46 | 112,078 | -0.21(-1.43%) |
Sep 29, 2022 | 14.75 | 14.75 | 14.38 | 14.67 | 103,621 | -0.20(-1.34%) |
Sep 28, 2022 | 14.68 | 14.98 | 14.54 | 14.87 | 96,338 | +0.27(+1.85%) |
Sep 27, 2022 | 14.61 | 14.85 | 14.38 | 14.60 | 104,315 | -0.01(-0.07%) |
Sep 26, 2022 | 14.64 | 15.01 | 14.42 | 14.61 | 98,209 | -0.26(-1.75%) |
Sep 23, 2022 | 15.24 | 15.24 | 14.75 | 14.87 | 109,791 | -0.46(-3.00%) |
Sep 22, 2022 | 15.28 | 15.39 | 15.16 | 15.33 | 72,116 | -0.06(-0.39%) |
Sep 21, 2022 | 15.45 | 15.68 | 15.27 | 15.39 | 102,659 | +0.01(+0.07%) |
Sep 20, 2022 | 15.06 | 15.40 | 14.97 | 15.38 | 72,380 | +0.15(+0.98%) |
Sep 19, 2022 | 15.31 | 15.45 | 15.11 | 15.23 | 88,972 | -0.24(-1.55%) |
Sep 16, 2022 | 15.40 | 15.52 | 15.19 | 15.47 | 354,944 | +0.10(+0.65%) |
Sep 15, 2022 | 15.40 | 15.58 | 15.29 | 15.37 | 98,091 | -0.08(-0.52%) |
Sep 14, 2022 | 15.35 | 15.52 | 15.19 | 15.45 | 97,622 | +0.08(+0.52%) |
Sep 13, 2022 | 15.59 | 16.05 | 15.35 | 15.37 | 125,859 | -0.45(-2.84%) |
Sep 12, 2022 | 15.57 | 16.08 | 15.57 | 15.82 | 103,320 | +0.24(+1.54%) |
Sep 09, 2022 | 16.00 | 16.23 | 15.49 | 15.58 | 167,956 | +0.13(+0.84%) |
Sep 08, 2022 | 15.47 | 15.60 | 14.97 | 15.45 | 207,294 | -0.09(-0.58%) |
Sep 07, 2022 | 15.74 | 15.81 | 15.30 | 15.54 | 152,312 | -0.16(-1.02%) |
Sep 06, 2022 | 15.60 | 16.12 | 15.60 | 15.70 | 133,235 | +0.28(+1.82%) |
Sep 02, 2022 | 15.38 | 15.44 | 15.10 | 15.42 | 179,293 | +0.04(+0.26%) |
Sep 01, 2022 | 16.05 | 16.05 | 15.15 | 15.38 | 90,530 | -0.72(-4.47%) |
Aug 31, 2022 | 15.72 | 16.16 | 15.71 | 16.10 | 633,520 | +0.29(+1.83%) |
Aug 30, 2022 | 16.19 | 16.26 | 15.80 | 15.81 | 117,242 | -0.30(-1.86%) |
Aug 29, 2022 | 16.28 | 16.38 | 15.92 | 16.11 | 100,750 | -0.29(-1.77%) |
Aug 26, 2022 | 16.11 | 16.56 | 15.90 | 16.40 | 144,008 | +0.35(+2.18%) |
Aug 25, 2022 | 16.24 | 16.54 | 16.03 | 16.05 | 176,564 | -0.20(-1.23%) |
Aug 24, 2022 | 16.25 | 16.51 | 16.19 | 16.25 | 86,913 | -0.04(-0.25%) |
Aug 23, 2022 | 16.66 | 16.81 | 16.29 | 16.29 | 79,585 | -0.46(-2.75%) |
Aug 22, 2022 | 16.46 | 16.85 | 16.41 | 16.75 | 191,598 | +0.23(+1.39%) |
Aug 19, 2022 | 16.82 | 16.82 | 16.45 | 16.52 | 111,702 | -0.29(-1.73%) |
Aug 18, 2022 | 16.26 | 16.84 | 16.26 | 16.81 | 128,773 | +0.44(+2.69%) |
Aug 17, 2022 | 16.00 | 16.38 | 15.90 | 16.37 | 87,806 | +0.38(+2.38%) |
Aug 16, 2022 | 16.18 | 16.20 | 15.89 | 15.99 | 101,712 | -0.19(-1.17%) |
Aug 15, 2022 | 16.12 | 16.44 | 15.84 | 16.18 | 131,839 | -0.02(-0.12%) |
Aug 12, 2022 | 15.69 | 16.23 | 15.69 | 16.20 | 173,895 | +0.64(+4.11%) |
Aug 11, 2022 | 15.67 | 15.94 | 15.47 | 15.56 | 93,371 | -0.10(-0.64%) |
Aug 10, 2022 | 15.45 | 15.76 | 15.35 | 15.66 | 149,572 | +0.38(+2.49%) |
Aug 09, 2022 | 15.09 | 15.29 | 15.04 | 15.28 | 54,339 | +0.11(+0.73%) |
Aug 08, 2022 | 15.20 | 15.31 | 15.12 | 15.17 | 62,985 | +0.10(+0.66%) |
Aug 05, 2022 | 15.15 | 15.15 | 14.93 | 15.07 | 73,096 | -0.08(-0.53%) |
Aug 04, 2022 | 14.87 | 15.27 | 14.80 | 15.15 | 57,542 | +0.36(+2.43%) |
Aug 03, 2022 | 14.69 | 14.87 | 14.61 | 14.79 | 40,204 | +0.22(+1.51%) |
Aug 02, 2022 | 14.60 | 14.84 | 14.55 | 14.57 | 65,000 | -0.10(-0.68%) |