Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.81 | 15.84 | 15.21 | 15.46 | 206,440 | -0.54(-3.36%) |
Oct 28, 2022 | 14.85 | 16.04 | 14.83 | 16.00 | 267,173 | +1.28(+8.67%) |
Oct 27, 2022 | 15.45 | 15.80 | 14.67 | 14.72 | 225,833 | -0.26(-1.73%) |
Oct 26, 2022 | 14.76 | 15.77 | 14.58 | 14.98 | 227,635 | -0.32(-2.08%) |
Oct 25, 2022 | 14.71 | 15.46 | 14.71 | 15.30 | 278,454 | +0.76(+5.21%) |
Oct 24, 2022 | 14.41 | 14.69 | 13.81 | 14.54 | 344,107 | +0.21(+1.46%) |
Oct 21, 2022 | 13.30 | 14.40 | 13.21 | 14.33 | 427,901 | +0.94(+6.99%) |
Oct 20, 2022 | 13.35 | 14.27 | 13.29 | 13.40 | 434,144 | +0.14(+1.05%) |
Oct 19, 2022 | 12.97 | 13.57 | 12.89 | 13.26 | 175,787 | +0.12(+0.91%) |
Oct 18, 2022 | 13.85 | 14.05 | 12.68 | 13.14 | 185,032 | +0.09(+0.69%) |
Oct 17, 2022 | 13.06 | 13.35 | 12.86 | 13.05 | 216,756 | +0.64(+5.14%) |
Oct 14, 2022 | 13.86 | 13.92 | 12.36 | 12.41 | 644,508 | -1.19(-8.72%) |
Oct 13, 2022 | 11.89 | 14.00 | 11.61 | 13.60 | 432,061 | +0.74(+5.74%) |
Oct 12, 2022 | 13.00 | 13.17 | 12.71 | 12.86 | 340,496 | -0.18(-1.38%) |
Oct 11, 2022 | 13.26 | 13.54 | 12.71 | 13.04 | 377,963 | -0.54(-3.96%) |
Oct 10, 2022 | 14.50 | 14.50 | 13.21 | 13.58 | 243,317 | -0.96(-6.58%) |
Oct 07, 2022 | 15.54 | 15.62 | 14.40 | 14.53 | 341,828 | -1.97(-11.96%) |
Oct 06, 2022 | 16.75 | 17.36 | 16.48 | 16.51 | 227,170 | -0.27(-1.60%) |
Oct 05, 2022 | 16.09 | 17.01 | 15.63 | 16.78 | 260,374 | +0.15(+0.90%) |
Oct 04, 2022 | 16.22 | 16.68 | 16.18 | 16.63 | 172,076 | +1.31(+8.52%) |
Oct 03, 2022 | 14.70 | 15.64 | 14.44 | 15.32 | 150,174 | +1.04(+7.26%) |
Sep 30, 2022 | 14.46 | 15.21 | 14.26 | 14.29 | 177,267 | -0.45(-3.04%) |
Sep 29, 2022 | 15.33 | 15.33 | 14.28 | 14.73 | 188,659 | -1.06(-6.69%) |
Sep 28, 2022 | 15.14 | 15.94 | 15.04 | 15.79 | 158,729 | +0.43(+2.79%) |
Sep 27, 2022 | 15.57 | 15.87 | 14.93 | 15.36 | 178,398 | +0.33(+2.19%) |
Sep 26, 2022 | 15.48 | 15.94 | 15.01 | 15.03 | 380,511 | -0.53(-3.40%) |
Sep 23, 2022 | 15.63 | 15.75 | 15.05 | 15.56 | 566,759 | -0.42(-2.62%) |
Sep 22, 2022 | 16.84 | 16.88 | 15.79 | 15.98 | 291,340 | -1.04(-6.09%) |
Sep 21, 2022 | 17.34 | 18.57 | 17.02 | 17.02 | 322,309 | -0.24(-1.39%) |
Sep 20, 2022 | 17.45 | 17.65 | 17.05 | 17.26 | 102,529 | -0.56(-3.13%) |
Sep 19, 2022 | 17.18 | 17.97 | 17.14 | 17.81 | 137,870 | +0.22(+1.25%) |
Sep 16, 2022 | 17.05 | 17.62 | 16.69 | 17.59 | 113,673 | +0.25(+1.44%) |
Sep 15, 2022 | 17.66 | 18.06 | 17.05 | 17.35 | 94,201 | -0.58(-3.23%) |
Sep 14, 2022 | 17.82 | 18.15 | 17.40 | 17.92 | 97,034 | +0.33(+1.87%) |
Sep 13, 2022 | 18.74 | 18.96 | 17.48 | 17.59 | 144,146 | -2.61(-12.93%) |
Sep 12, 2022 | 20.19 | 20.39 | 19.76 | 20.21 | 132,548 | +0.21(+1.05%) |
Sep 09, 2022 | 19.61 | 20.15 | 19.60 | 20.00 | 405,793 | +0.83(+4.32%) |
Sep 08, 2022 | 18.22 | 19.26 | 17.95 | 19.17 | 149,235 | +0.59(+3.17%) |
Sep 07, 2022 | 18.09 | 18.86 | 17.86 | 18.58 | 138,204 | +0.60(+3.33%) |
Sep 06, 2022 | 18.34 | 18.55 | 17.61 | 17.98 | 509,571 | -0.24(-1.31%) |
Sep 02, 2022 | 19.37 | 19.52 | 18.11 | 18.22 | 337,859 | -0.49(-2.61%) |
Sep 01, 2022 | 18.66 | 18.76 | 17.50 | 18.71 | 236,976 | -1.05(-5.30%) |
Aug 31, 2022 | 20.44 | 20.44 | 19.43 | 19.76 | 123,716 | -0.57(-2.80%) |
Aug 30, 2022 | 21.38 | 21.38 | 19.79 | 20.33 | 142,058 | -0.66(-3.14%) |
Aug 29, 2022 | 21.47 | 21.86 | 20.87 | 20.98 | 413,909 | -0.82(-3.75%) |
Aug 26, 2022 | 24.80 | 24.91 | 21.76 | 21.80 | 150,087 | -3.08(-12.38%) |
Aug 25, 2022 | 23.22 | 24.92 | 23.07 | 24.88 | 137,781 | +1.69(+7.31%) |
Aug 24, 2022 | 22.97 | 23.33 | 22.58 | 23.19 | 115,076 | +0.08(+0.34%) |
Aug 23, 2022 | 22.88 | 23.73 | 22.88 | 23.11 | 70,730 | +0.24(+1.05%) |
Aug 22, 2022 | 23.80 | 23.95 | 22.71 | 22.87 | 101,043 | -1.86(-7.54%) |
Aug 19, 2022 | 25.70 | 25.78 | 24.52 | 24.73 | 128,381 | -1.67(-6.34%) |
Aug 18, 2022 | 25.38 | 26.69 | 25.21 | 26.41 | 192,363 | +1.13(+4.46%) |
Aug 17, 2022 | 25.92 | 25.92 | 24.65 | 25.28 | 211,034 | -1.34(-5.02%) |
Aug 16, 2022 | 26.94 | 27.14 | 25.96 | 26.62 | 132,009 | -0.57(-2.09%) |
Aug 15, 2022 | 26.66 | 27.31 | 26.34 | 27.18 | 145,106 | +0.29(+1.07%) |
Aug 12, 2022 | 25.67 | 26.92 | 25.65 | 26.90 | 172,185 | +1.58(+6.22%) |
Aug 11, 2022 | 25.92 | 26.91 | 25.26 | 25.32 | 113,096 | -0.21(-0.82%) |
Aug 10, 2022 | 24.77 | 25.57 | 24.08 | 25.53 | 161,829 | +2.00(+8.52%) |
Aug 09, 2022 | 24.50 | 24.50 | 22.92 | 23.53 | 225,754 | -2.07(-8.10%) |
Aug 08, 2022 | 25.68 | 26.39 | 24.78 | 25.60 | 135,374 | -1.30(-4.82%) |
Aug 05, 2022 | 26.45 | 27.35 | 26.12 | 26.90 | 155,597 | -0.52(-1.89%) |
Aug 04, 2022 | 26.70 | 27.49 | 26.48 | 27.41 | 164,047 | +0.67(+2.50%) |
Aug 03, 2022 | 25.37 | 26.89 | 25.35 | 26.75 | 165,715 | +1.11(+4.32%) |
Aug 02, 2022 | 25.04 | 26.48 | 24.87 | 25.64 | 187,473 | -0.01(-0.04%) |