Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.45 | 13.57 | 13.45 | 13.50 | 7,722 | -0.24(-1.76%) |
Oct 28, 2022 | 13.69 | 13.78 | 13.64 | 13.74 | 27,754 | -0.42(-2.95%) |
Oct 27, 2022 | 14.24 | 14.36 | 14.16 | 14.16 | 332,459 | -0.38(-2.61%) |
Oct 26, 2022 | 14.05 | 14.58 | 14.05 | 14.54 | 350,538 | +0.65(+4.64%) |
Oct 25, 2022 | 13.91 | 14.06 | 13.88 | 13.90 | 25,501 | +0.14(+1.04%) |
Oct 24, 2022 | 13.90 | 13.90 | 13.50 | 13.75 | 54,383 | -1.32(-8.76%) |
Oct 21, 2022 | 14.88 | 15.07 | 14.88 | 15.07 | 22,595 | +0.12(+0.83%) |
Oct 20, 2022 | 14.94 | 15.20 | 14.94 | 14.95 | 7,091 | +0.06(+0.42%) |
Oct 19, 2022 | 15.13 | 15.13 | 14.89 | 14.89 | 9,355 | -0.58(-3.76%) |
Oct 18, 2022 | 15.71 | 15.72 | 15.42 | 15.47 | 8,995 | -0.05(-0.30%) |
Oct 17, 2022 | 15.51 | 15.63 | 15.50 | 15.52 | 14,575 | +0.41(+2.71%) |
Oct 14, 2022 | 15.51 | 15.52 | 15.11 | 15.11 | 9,714 | -0.13(-0.84%) |
Oct 13, 2022 | 14.85 | 15.34 | 14.85 | 15.23 | 13,294 | -0.10(-0.65%) |
Oct 12, 2022 | 15.30 | 15.41 | 15.29 | 15.33 | 7,035 | -0.02(-0.15%) |
Oct 11, 2022 | 15.49 | 15.51 | 15.28 | 15.36 | 15,345 | -0.35(-2.24%) |
Oct 10, 2022 | 15.90 | 15.90 | 15.66 | 15.71 | 27,241 | -0.52(-3.22%) |
Oct 07, 2022 | 16.39 | 16.39 | 16.20 | 16.23 | 5,551 | -0.41(-2.47%) |
Oct 06, 2022 | 16.69 | 16.73 | 16.64 | 16.64 | 1,535 | -0.17(-0.99%) |
Oct 05, 2022 | 16.81 | 16.83 | 16.67 | 16.81 | 5,746 | +0.09(+0.53%) |
Oct 04, 2022 | 16.51 | 16.84 | 16.51 | 16.72 | 13,010 | +0.59(+3.68%) |
Oct 03, 2022 | 16.05 | 16.15 | 15.94 | 16.13 | 17,299 | +0.09(+0.53%) |
Sep 30, 2022 | 15.96 | 16.17 | 15.96 | 16.04 | 10,554 | -0.08(-0.47%) |
Sep 29, 2022 | 16.18 | 16.18 | 16.04 | 16.12 | 9,069 | -0.45(-2.69%) |
Sep 28, 2022 | 16.23 | 16.57 | 16.23 | 16.56 | 18,896 | +0.14(+0.87%) |
Sep 27, 2022 | 16.58 | 16.74 | 16.37 | 16.42 | 10,375 | -0.09(-0.52%) |
Sep 26, 2022 | 16.55 | 16.66 | 16.48 | 16.51 | 13,731 | +0.08(+0.46%) |
Sep 23, 2022 | 16.51 | 16.54 | 16.35 | 16.43 | 52,539 | -0.36(-2.14%) |
Sep 22, 2022 | 16.89 | 16.89 | 16.76 | 16.79 | 16,610 | -0.08(-0.46%) |
Sep 21, 2022 | 17.16 | 17.16 | 16.87 | 16.87 | 36,269 | -0.47(-2.74%) |
Sep 20, 2022 | 17.37 | 17.44 | 17.28 | 17.34 | 6,713 | -0.10(-0.60%) |
Sep 19, 2022 | 17.26 | 17.45 | 17.26 | 17.45 | 7,129 | +0.04(+0.22%) |
Sep 16, 2022 | 17.56 | 17.56 | 17.33 | 17.41 | 19,105 | -0.35(-2.00%) |
Sep 15, 2022 | 17.87 | 17.91 | 17.74 | 17.76 | 12,979 | -0.16(-0.88%) |
Sep 14, 2022 | 17.96 | 17.96 | 17.82 | 17.92 | 15,392 | +0.00(+0.01%) |
Sep 13, 2022 | 18.05 | 18.10 | 17.88 | 17.92 | 24,800 | -0.57(-3.07%) |
Sep 12, 2022 | 18.35 | 18.49 | 18.35 | 18.49 | 2,394 | +0.26(+1.42%) |
Sep 09, 2022 | 18.16 | 18.28 | 18.16 | 18.23 | 7,410 | +0.34(+1.89%) |
Sep 08, 2022 | 17.92 | 17.92 | 17.80 | 17.89 | 7,966 | -0.21(-1.14%) |
Sep 07, 2022 | 17.99 | 18.13 | 17.89 | 18.09 | 56,650 | +0.14(+0.76%) |
Sep 06, 2022 | 18.03 | 18.03 | 17.88 | 17.96 | 31,802 | -0.23(-1.25%) |
Sep 02, 2022 | 18.34 | 18.39 | 18.17 | 18.19 | 44,991 | -0.35(-1.89%) |
Sep 01, 2022 | 18.49 | 18.54 | 18.42 | 18.54 | 10,692 | -0.14(-0.75%) |
Aug 31, 2022 | 18.75 | 18.85 | 18.68 | 18.68 | 3,268 | +0.30(+1.65%) |
Aug 30, 2022 | 18.68 | 18.68 | 18.29 | 18.37 | 11,731 | -0.41(-2.18%) |
Aug 29, 2022 | 18.92 | 18.95 | 18.78 | 18.78 | 14,789 | -0.14(-0.75%) |
Aug 26, 2022 | 19.50 | 19.50 | 18.92 | 18.93 | 17,260 | -0.19(-0.99%) |
Aug 25, 2022 | 18.75 | 19.12 | 18.74 | 19.12 | 17,550 | +0.77(+4.18%) |
Aug 24, 2022 | 18.08 | 18.48 | 18.06 | 18.35 | 17,292 | -0.03(-0.15%) |
Aug 23, 2022 | 18.29 | 18.38 | 18.29 | 18.38 | 3,161 | +0.07(+0.36%) |
Aug 22, 2022 | 18.27 | 18.37 | 18.27 | 18.31 | 13,103 | +0.04(+0.22%) |
Aug 19, 2022 | 18.35 | 18.38 | 18.24 | 18.27 | 6,729 | -0.13(-0.73%) |
Aug 18, 2022 | 18.51 | 18.51 | 18.31 | 18.40 | 26,076 | -0.19(-1.02%) |
Aug 17, 2022 | 18.63 | 18.66 | 18.53 | 18.59 | 9,407 | -0.05(-0.27%) |
Aug 16, 2022 | 18.60 | 18.69 | 18.58 | 18.64 | 19,064 | -0.09(-0.47%) |
Aug 15, 2022 | 18.68 | 18.78 | 18.60 | 18.73 | 22,833 | -0.09(-0.50%) |
Aug 12, 2022 | 18.60 | 18.83 | 18.60 | 18.83 | 23,972 | +0.01(+0.08%) |
Aug 11, 2022 | 18.72 | 19.09 | 18.72 | 18.81 | 7,214 | +0.36(+1.95%) |
Aug 10, 2022 | 18.39 | 18.50 | 18.30 | 18.45 | 30,637 | -0.04(-0.20%) |
Aug 09, 2022 | 18.51 | 18.61 | 18.48 | 18.49 | 6,400 | -0.10(-0.51%) |
Aug 08, 2022 | 18.67 | 18.71 | 18.55 | 18.58 | 12,166 | -0.11(-0.59%) |
Aug 05, 2022 | 18.64 | 18.72 | 18.61 | 18.69 | 35,959 | -0.14(-0.73%) |
Aug 04, 2022 | 18.92 | 18.98 | 18.75 | 18.83 | 20,164 | +0.22(+1.20%) |
Aug 03, 2022 | 18.43 | 18.62 | 18.34 | 18.61 | 9,520 | +0.16(+0.85%) |
Aug 02, 2022 | 18.20 | 18.67 | 18.20 | 18.45 | 53,983 | -0.04(-0.21%) |