Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.51 | 13.75 | 13.50 | 13.58 | 25,356 | -0.29(-2.12%) |
Oct 28, 2022 | 13.97 | 14.14 | 13.85 | 13.87 | 39,527 | -0.29(-2.05%) |
Oct 27, 2022 | 14.05 | 14.16 | 13.91 | 14.16 | 15,428 | +0.11(+0.78%) |
Oct 26, 2022 | 13.82 | 14.17 | 13.82 | 14.05 | 30,314 | +0.35(+2.55%) |
Oct 25, 2022 | 13.76 | 13.98 | 13.61 | 13.70 | 33,065 | -0.26(-1.86%) |
Oct 24, 2022 | 13.96 | 14.16 | 13.89 | 13.96 | 21,816 | +0.06(+0.43%) |
Oct 21, 2022 | 13.69 | 14.09 | 13.69 | 13.90 | 23,314 | -0.21(-1.49%) |
Oct 20, 2022 | 13.81 | 14.25 | 13.81 | 14.11 | 21,248 | +0.46(+3.37%) |
Oct 19, 2022 | 13.78 | 13.88 | 13.61 | 13.65 | 27,200 | -0.26(-1.87%) |
Oct 18, 2022 | 13.97 | 13.98 | 13.78 | 13.91 | 11,700 | +0.18(+1.33%) |
Oct 17, 2022 | 13.82 | 13.96 | 13.66 | 13.73 | 10,663 | +0.12(+0.87%) |
Oct 14, 2022 | 14.00 | 14.04 | 13.61 | 13.61 | 20,178 | -0.41(-2.92%) |
Oct 13, 2022 | 13.67 | 14.14 | 13.56 | 14.02 | 31,705 | -0.10(-0.73%) |
Oct 12, 2022 | 13.99 | 14.17 | 13.99 | 14.12 | 12,841 | +0.14(+1.03%) |
Oct 11, 2022 | 14.52 | 14.56 | 13.97 | 13.98 | 39,874 | -0.57(-3.92%) |
Oct 10, 2022 | 14.60 | 14.94 | 14.38 | 14.55 | 25,273 | +0.02(+0.14%) |
Oct 07, 2022 | 14.98 | 15.08 | 14.53 | 14.53 | 22,702 | -0.31(-2.09%) |
Oct 06, 2022 | 14.97 | 15.16 | 14.80 | 14.84 | 25,938 | -0.06(-0.40%) |
Oct 05, 2022 | 14.99 | 15.17 | 14.83 | 14.90 | 42,171 | -0.35(-2.30%) |
Oct 04, 2022 | 15.00 | 15.37 | 15.00 | 15.25 | 67,242 | +0.60(+4.10%) |
Oct 03, 2022 | 14.74 | 14.79 | 14.40 | 14.65 | 53,432 | +0.35(+2.45%) |
Sep 30, 2022 | 14.40 | 14.55 | 14.21 | 14.30 | 51,019 | -0.02(-0.17%) |
Sep 29, 2022 | 14.24 | 14.37 | 13.97 | 14.32 | 55,573 | +0.29(+2.03%) |
Sep 28, 2022 | 13.77 | 14.08 | 13.69 | 14.04 | 47,410 | +0.50(+3.69%) |
Sep 27, 2022 | 13.62 | 13.90 | 13.53 | 13.54 | 15,292 | +0.06(+0.45%) |
Sep 26, 2022 | 13.69 | 13.87 | 13.41 | 13.48 | 31,198 | -0.20(-1.46%) |
Sep 23, 2022 | 14.06 | 14.13 | 13.48 | 13.68 | 99,015 | -0.74(-5.13%) |
Sep 22, 2022 | 14.30 | 14.50 | 14.30 | 14.42 | 33,018 | +0.16(+1.12%) |
Sep 21, 2022 | 14.57 | 14.59 | 14.18 | 14.26 | 27,343 | -0.23(-1.59%) |
Sep 20, 2022 | 14.55 | 14.80 | 14.26 | 14.49 | 43,821 | -0.30(-2.03%) |
Sep 19, 2022 | 14.00 | 14.79 | 14.00 | 14.79 | 68,124 | +0.71(+5.04%) |
Sep 16, 2022 | 14.01 | 14.24 | 13.88 | 14.08 | 30,005 | -0.16(-1.12%) |
Sep 15, 2022 | 14.21 | 14.40 | 14.18 | 14.24 | 42,004 | -0.01(-0.07%) |
Sep 14, 2022 | 14.00 | 14.39 | 13.98 | 14.25 | 45,159 | +0.21(+1.50%) |
Sep 13, 2022 | 14.15 | 14.45 | 13.98 | 14.04 | 81,213 | -0.65(-4.42%) |
Sep 12, 2022 | 14.59 | 14.75 | 14.53 | 14.69 | 39,133 | +0.44(+3.09%) |
Sep 09, 2022 | 14.20 | 14.25 | 14.05 | 14.25 | 36,238 | +0.23(+1.64%) |
Sep 08, 2022 | 13.83 | 14.30 | 13.83 | 14.02 | 50,317 | +0.36(+2.64%) |
Sep 07, 2022 | 13.58 | 13.74 | 13.49 | 13.66 | 39,586 | +0.22(+1.64%) |
Sep 06, 2022 | 13.60 | 13.79 | 13.26 | 13.44 | 47,529 | -0.09(-0.67%) |
Sep 02, 2022 | 13.55 | 13.74 | 13.45 | 13.53 | 54,271 | +0.15(+1.12%) |
Sep 01, 2022 | 13.53 | 13.59 | 13.26 | 13.38 | 47,944 | -0.33(-2.41%) |
Aug 31, 2022 | 13.83 | 14.13 | 13.68 | 13.71 | 22,957 | -0.12(-0.87%) |
Aug 30, 2022 | 14.12 | 14.20 | 13.71 | 13.83 | 66,142 | -0.35(-2.47%) |
Aug 29, 2022 | 14.05 | 14.26 | 14.01 | 14.18 | 39,255 | +0.17(+1.21%) |
Aug 26, 2022 | 14.25 | 14.47 | 13.90 | 14.01 | 36,979 | -0.18(-1.27%) |
Aug 25, 2022 | 14.05 | 14.23 | 13.84 | 14.19 | 44,511 | +0.42(+3.05%) |
Aug 24, 2022 | 13.65 | 13.81 | 13.65 | 13.77 | 24,775 | +0.16(+1.18%) |
Aug 23, 2022 | 13.50 | 13.69 | 13.47 | 13.61 | 55,973 | +0.07(+0.52%) |
Aug 22, 2022 | 13.80 | 13.81 | 13.45 | 13.54 | 61,635 | -0.68(-4.78%) |
Aug 19, 2022 | 14.34 | 14.37 | 14.09 | 14.22 | 26,594 | -0.22(-1.52%) |
Aug 18, 2022 | 14.33 | 14.49 | 14.33 | 14.44 | 45,863 | +0.13(+0.91%) |
Aug 17, 2022 | 14.51 | 14.51 | 14.27 | 14.31 | 49,096 | -0.28(-1.92%) |
Aug 16, 2022 | 14.45 | 14.60 | 14.44 | 14.59 | 19,285 | -0.01(-0.07%) |
Aug 15, 2022 | 14.60 | 14.71 | 14.25 | 14.60 | 101,536 | -0.45(-2.99%) |
Aug 12, 2022 | 15.04 | 15.21 | 14.88 | 15.05 | 51,812 | -0.22(-1.44%) |
Aug 11, 2022 | 15.20 | 15.46 | 15.15 | 15.27 | 47,626 | +0.21(+1.39%) |
Aug 10, 2022 | 14.95 | 15.10 | 14.86 | 15.06 | 56,652 | +0.24(+1.62%) |
Aug 09, 2022 | 14.90 | 14.95 | 14.76 | 14.82 | 75,666 | -0.12(-0.80%) |
Aug 08, 2022 | 14.44 | 14.98 | 14.41 | 14.94 | 67,296 | +0.58(+4.04%) |
Aug 05, 2022 | 14.25 | 14.55 | 14.18 | 14.36 | 50,031 | +0.22(+1.56%) |
Aug 04, 2022 | 13.85 | 14.22 | 13.85 | 14.14 | 55,174 | +0.42(+3.06%) |
Aug 03, 2022 | 13.82 | 13.85 | 13.62 | 13.72 | 34,168 | -0.23(-1.65%) |
Aug 02, 2022 | 14.48 | 14.49 | 13.87 | 13.95 | 60,592 | -0.45(-3.13%) |