Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.12 | 19.57 | 19.06 | 19.39 | 490,575 | +0.13(+0.67%) |
Oct 28, 2022 | 19.59 | 19.59 | 18.42 | 19.26 | 505,222 | +0.17(+0.89%) |
Oct 27, 2022 | 20.83 | 21.42 | 18.94 | 19.09 | 836,051 | -1.33(-6.49%) |
Oct 26, 2022 | 19.93 | 21.05 | 19.83 | 20.42 | 780,926 | +0.49(+2.45%) |
Oct 25, 2022 | 19.12 | 19.93 | 19.05 | 19.93 | 603,049 | +0.56(+2.88%) |
Oct 24, 2022 | 18.87 | 19.59 | 18.70 | 19.37 | 754,135 | +0.38(+1.99%) |
Oct 21, 2022 | 18.26 | 19.29 | 18.09 | 18.99 | 563,693 | +1.08(+6.01%) |
Oct 20, 2022 | 18.05 | 18.07 | 17.63 | 17.92 | 809,080 | +0.00(+0.00%) |
Oct 19, 2022 | 16.98 | 17.97 | 16.90 | 17.92 | 352,095 | +0.99(+5.83%) |
Oct 18, 2022 | 16.76 | 17.31 | 16.60 | 16.93 | 209,650 | +0.12(+0.71%) |
Oct 17, 2022 | 16.65 | 17.22 | 16.65 | 16.81 | 332,023 | +0.59(+3.62%) |
Oct 14, 2022 | 16.34 | 16.74 | 16.11 | 16.22 | 338,670 | -0.50(-2.98%) |
Oct 13, 2022 | 15.31 | 16.89 | 15.31 | 16.72 | 493,590 | +1.30(+8.40%) |
Oct 12, 2022 | 15.60 | 15.68 | 15.20 | 15.42 | 218,075 | -0.33(-2.09%) |
Oct 11, 2022 | 15.61 | 16.24 | 15.43 | 15.75 | 325,432 | -0.29(-1.80%) |
Oct 10, 2022 | 16.53 | 16.53 | 15.54 | 16.04 | 364,110 | -0.51(-3.07%) |
Oct 07, 2022 | 16.52 | 16.67 | 16.09 | 16.55 | 391,582 | +0.16(+0.97%) |
Oct 06, 2022 | 16.03 | 16.54 | 16.03 | 16.39 | 241,243 | +0.03(+0.18%) |
Oct 05, 2022 | 15.64 | 16.42 | 15.35 | 16.36 | 366,461 | +0.73(+4.65%) |
Oct 04, 2022 | 15.12 | 15.72 | 15.04 | 15.63 | 479,100 | +0.84(+5.66%) |
Oct 03, 2022 | 14.22 | 14.95 | 14.14 | 14.80 | 446,791 | +1.37(+10.16%) |
Sep 30, 2022 | 14.05 | 14.20 | 13.43 | 13.43 | 467,650 | -0.71(-5.00%) |
Sep 29, 2022 | 14.00 | 14.17 | 13.51 | 14.14 | 365,506 | -0.14(-0.98%) |
Sep 28, 2022 | 13.80 | 14.48 | 13.59 | 14.28 | 376,449 | +0.71(+5.21%) |
Sep 27, 2022 | 13.79 | 14.47 | 13.55 | 13.57 | 539,159 | +0.29(+2.18%) |
Sep 26, 2022 | 13.61 | 13.88 | 13.14 | 13.28 | 620,415 | -0.58(-4.17%) |
Sep 23, 2022 | 14.96 | 14.96 | 13.70 | 13.86 | 525,058 | -1.82(-11.63%) |
Sep 22, 2022 | 16.05 | 16.05 | 15.37 | 15.68 | 273,160 | -0.03(-0.19%) |
Sep 21, 2022 | 16.40 | 16.44 | 15.69 | 15.71 | 266,850 | -0.32(-1.99%) |
Sep 20, 2022 | 16.46 | 16.46 | 15.63 | 16.03 | 333,408 | -0.46(-2.78%) |
Sep 19, 2022 | 15.94 | 16.62 | 15.94 | 16.49 | 322,280 | -0.04(-0.24%) |
Sep 16, 2022 | 17.49 | 17.49 | 16.23 | 16.53 | 1,176,876 | -1.16(-6.54%) |
Sep 15, 2022 | 17.78 | 18.01 | 17.39 | 17.69 | 350,671 | -0.59(-3.22%) |
Sep 14, 2022 | 17.48 | 18.34 | 17.38 | 18.27 | 439,473 | +1.03(+5.95%) |
Sep 13, 2022 | 17.60 | 17.97 | 17.12 | 17.25 | 400,463 | -0.75(-4.15%) |
Sep 12, 2022 | 17.85 | 18.55 | 17.67 | 18.00 | 502,875 | -0.03(-0.17%) |
Sep 09, 2022 | 17.03 | 18.06 | 16.99 | 18.03 | 554,877 | +1.50(+9.11%) |
Sep 08, 2022 | 16.44 | 17.10 | 16.20 | 16.52 | 430,558 | +0.04(+0.24%) |
Sep 07, 2022 | 16.46 | 16.76 | 16.03 | 16.48 | 422,340 | -0.50(-2.93%) |
Sep 06, 2022 | 17.11 | 17.12 | 16.30 | 16.98 | 707,394 | +0.11(+0.65%) |
Sep 02, 2022 | 16.75 | 17.03 | 16.27 | 16.87 | 348,393 | +0.76(+4.70%) |
Sep 01, 2022 | 15.76 | 16.22 | 15.17 | 16.11 | 681,961 | +0.02(+0.12%) |
Aug 31, 2022 | 15.87 | 16.57 | 15.79 | 16.09 | 378,616 | -0.16(-0.98%) |
Aug 30, 2022 | 16.34 | 16.67 | 15.75 | 16.25 | 407,686 | -0.51(-3.03%) |
Aug 29, 2022 | 16.67 | 17.10 | 16.55 | 16.76 | 203,909 | -0.03(-0.18%) |
Aug 26, 2022 | 17.37 | 17.53 | 16.69 | 16.79 | 354,486 | -0.85(-4.80%) |
Aug 25, 2022 | 17.65 | 17.91 | 17.46 | 17.64 | 258,863 | +0.01(+0.06%) |
Aug 24, 2022 | 17.29 | 17.69 | 17.12 | 17.63 | 300,983 | +0.35(+2.02%) |
Aug 23, 2022 | 16.69 | 17.56 | 16.69 | 17.28 | 546,279 | +0.91(+5.54%) |
Aug 22, 2022 | 16.02 | 16.48 | 15.59 | 16.37 | 394,318 | +0.06(+0.37%) |
Aug 19, 2022 | 16.68 | 16.89 | 16.30 | 16.31 | 189,752 | -0.61(-3.59%) |
Aug 18, 2022 | 16.69 | 17.00 | 16.54 | 16.92 | 184,978 | +0.65(+3.98%) |
Aug 17, 2022 | 16.09 | 16.51 | 15.87 | 16.27 | 212,241 | +0.18(+1.11%) |
Aug 16, 2022 | 16.62 | 16.87 | 15.96 | 16.09 | 244,787 | -0.44(-2.65%) |
Aug 15, 2022 | 16.30 | 16.63 | 15.82 | 16.53 | 296,805 | -0.57(-3.32%) |
Aug 12, 2022 | 17.11 | 17.16 | 16.72 | 17.10 | 373,705 | -0.08(-0.46%) |
Aug 11, 2022 | 16.91 | 17.40 | 16.91 | 17.18 | 229,994 | +0.74(+4.49%) |
Aug 10, 2022 | 16.45 | 16.81 | 15.89 | 16.44 | 304,835 | +0.05(+0.30%) |
Aug 09, 2022 | 16.74 | 17.19 | 16.22 | 16.39 | 463,686 | -0.14(-0.84%) |
Aug 08, 2022 | 16.34 | 16.80 | 16.19 | 16.53 | 541,938 | +0.24(+1.47%) |
Aug 05, 2022 | 16.10 | 16.83 | 16.05 | 16.29 | 569,138 | +0.07(+0.43%) |
Aug 04, 2022 | 17.42 | 17.42 | 16.16 | 16.22 | 378,087 | -0.95(-5.51%) |
Aug 03, 2022 | 18.67 | 18.67 | 17.00 | 17.17 | 421,590 | -1.14(-6.20%) |
Aug 02, 2022 | 17.81 | 18.94 | 17.79 | 18.30 | 714,125 | +0.36(+2.00%) |