Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.30 | 16.49 | 16.22 | 16.49 | 69,311 | +0.18(+1.11%) |
Oct 28, 2022 | 16.00 | 16.44 | 16.00 | 16.31 | 22,361 | +0.29(+1.80%) |
Oct 27, 2022 | 16.11 | 16.24 | 15.92 | 16.02 | 29,597 | -0.06(-0.36%) |
Oct 26, 2022 | 16.00 | 16.23 | 15.88 | 16.08 | 35,850 | +0.09(+0.57%) |
Oct 25, 2022 | 15.62 | 15.99 | 15.60 | 15.99 | 36,757 | +0.54(+3.52%) |
Oct 24, 2022 | 15.38 | 15.56 | 15.30 | 15.45 | 27,112 | +0.16(+1.08%) |
Oct 21, 2022 | 15.23 | 15.41 | 15.01 | 15.28 | 30,681 | +0.16(+1.03%) |
Oct 20, 2022 | 15.15 | 15.31 | 15.07 | 15.13 | 34,734 | -0.16(-1.08%) |
Oct 19, 2022 | 15.30 | 15.33 | 15.13 | 15.29 | 34,654 | -0.09(-0.59%) |
Oct 18, 2022 | 15.35 | 15.38 | 15.03 | 15.38 | 52,319 | +0.44(+2.92%) |
Oct 17, 2022 | 14.81 | 15.03 | 14.80 | 14.95 | 47,965 | +0.31(+2.14%) |
Oct 14, 2022 | 15.14 | 15.15 | 14.59 | 14.63 | 57,749 | -0.30(-1.99%) |
Oct 13, 2022 | 14.37 | 15.08 | 14.37 | 14.93 | 24,260 | +0.17(+1.17%) |
Oct 12, 2022 | 14.74 | 14.88 | 14.68 | 14.76 | 30,578 | -0.03(-0.22%) |
Oct 11, 2022 | 15.14 | 15.14 | 14.74 | 14.79 | 45,156 | -0.37(-2.42%) |
Oct 10, 2022 | 15.36 | 15.37 | 15.00 | 15.16 | 25,577 | -0.07(-0.43%) |
Oct 07, 2022 | 15.41 | 15.51 | 15.13 | 15.22 | 43,642 | -0.27(-1.74%) |
Oct 06, 2022 | 15.59 | 15.66 | 15.44 | 15.49 | 67,882 | -0.05(-0.31%) |
Oct 05, 2022 | 15.13 | 15.64 | 14.99 | 15.54 | 67,680 | +0.07(+0.42%) |
Oct 04, 2022 | 15.04 | 15.59 | 14.87 | 15.47 | 75,431 | +0.97(+6.69%) |
Oct 03, 2022 | 14.66 | 14.77 | 14.43 | 14.50 | 73,246 | +0.20(+1.37%) |
Sep 30, 2022 | 14.35 | 14.59 | 14.21 | 14.31 | 73,629 | -0.08(-0.57%) |
Sep 29, 2022 | 14.59 | 14.68 | 14.35 | 14.39 | 83,950 | -0.49(-3.29%) |
Sep 28, 2022 | 14.42 | 14.94 | 14.37 | 14.88 | 57,471 | +0.51(+3.52%) |
Sep 27, 2022 | 14.70 | 14.95 | 14.29 | 14.37 | 65,443 | -0.31(-2.11%) |
Sep 26, 2022 | 14.92 | 15.25 | 14.64 | 14.68 | 62,260 | -0.40(-2.65%) |
Sep 23, 2022 | 15.73 | 15.73 | 14.76 | 15.08 | 95,921 | -0.64(-4.10%) |
Sep 22, 2022 | 16.19 | 16.29 | 15.73 | 15.73 | 91,252 | -0.60(-3.69%) |
Sep 21, 2022 | 16.73 | 16.82 | 16.33 | 16.33 | 54,616 | -0.41(-2.44%) |
Sep 20, 2022 | 16.75 | 16.94 | 16.53 | 16.74 | 28,364 | -0.24(-1.39%) |
Sep 19, 2022 | 16.79 | 17.00 | 16.66 | 16.97 | 22,416 | -0.10(-0.57%) |
Sep 16, 2022 | 16.97 | 17.35 | 16.79 | 17.07 | 36,765 | -0.12(-0.71%) |
Sep 15, 2022 | 17.29 | 17.53 | 17.14 | 17.19 | 33,271 | -0.16(-0.94%) |
Sep 14, 2022 | 17.26 | 17.45 | 17.14 | 17.36 | 24,959 | +0.10(+0.57%) |
Sep 13, 2022 | 17.69 | 17.78 | 17.20 | 17.26 | 44,311 | -0.80(-4.42%) |
Sep 12, 2022 | 18.25 | 18.75 | 18.06 | 18.06 | 45,275 | -0.07(-0.36%) |
Sep 09, 2022 | 18.06 | 18.31 | 17.94 | 18.12 | 21,633 | +0.31(+1.74%) |
Sep 08, 2022 | 17.43 | 17.85 | 17.28 | 17.81 | 31,465 | +0.28(+1.57%) |
Sep 07, 2022 | 17.23 | 17.54 | 17.05 | 17.54 | 20,463 | +0.26(+1.50%) |
Sep 06, 2022 | 17.32 | 17.39 | 17.02 | 17.28 | 14,752 | -0.02(-0.09%) |
Sep 02, 2022 | 17.63 | 17.66 | 17.30 | 17.30 | 36,407 | -0.11(-0.65%) |
Sep 01, 2022 | 17.30 | 17.41 | 17.00 | 17.41 | 44,189 | +0.15(+0.84%) |
Aug 31, 2022 | 17.36 | 17.62 | 17.18 | 17.26 | 43,641 | -0.09(-0.51%) |
Aug 30, 2022 | 17.50 | 17.62 | 17.18 | 17.35 | 57,120 | -0.10(-0.56%) |
Aug 29, 2022 | 17.58 | 17.71 | 17.39 | 17.45 | 56,170 | -0.26(-1.46%) |
Aug 26, 2022 | 18.22 | 18.27 | 17.70 | 17.71 | 54,839 | -0.60(-3.27%) |
Aug 25, 2022 | 18.30 | 18.37 | 18.06 | 18.31 | 20,086 | +0.26(+1.43%) |
Aug 24, 2022 | 17.97 | 18.22 | 17.87 | 18.05 | 18,408 | +0.10(+0.54%) |
Aug 23, 2022 | 17.90 | 18.02 | 17.83 | 17.95 | 18,748 | +0.14(+0.77%) |
Aug 22, 2022 | 18.01 | 18.25 | 17.73 | 17.81 | 27,195 | -0.49(-2.69%) |
Aug 19, 2022 | 18.40 | 18.59 | 18.19 | 18.31 | 23,131 | -0.36(-1.95%) |
Aug 18, 2022 | 18.56 | 18.86 | 18.46 | 18.67 | 32,347 | +0.20(+1.09%) |
Aug 17, 2022 | 18.82 | 19.15 | 18.40 | 18.47 | 46,896 | -0.48(-2.52%) |
Aug 16, 2022 | 19.30 | 19.34 | 18.85 | 18.95 | 42,978 | -0.46(-2.38%) |
Aug 15, 2022 | 19.38 | 19.45 | 19.33 | 19.41 | 22,634 | -0.02(-0.13%) |
Aug 12, 2022 | 18.99 | 19.51 | 18.88 | 19.43 | 63,924 | +0.65(+3.49%) |
Aug 11, 2022 | 18.92 | 19.07 | 18.69 | 18.78 | 62,485 | +0.15(+0.78%) |
Aug 10, 2022 | 18.62 | 18.82 | 18.29 | 18.63 | 99,545 | +0.38(+2.08%) |
Aug 09, 2022 | 18.37 | 18.58 | 18.16 | 18.25 | 44,242 | -0.19(-1.04%) |
Aug 08, 2022 | 18.57 | 18.58 | 18.22 | 18.44 | 36,983 | +0.09(+0.48%) |
Aug 05, 2022 | 18.05 | 18.35 | 18.05 | 18.35 | 34,330 | +0.05(+0.26%) |
Aug 04, 2022 | 18.40 | 18.40 | 18.05 | 18.31 | 32,035 | -0.07(-0.39%) |
Aug 03, 2022 | 18.11 | 18.51 | 18.08 | 18.38 | 42,639 | +0.29(+1.60%) |
Aug 02, 2022 | 17.88 | 18.12 | 17.74 | 18.09 | 71,612 | +0.14(+0.80%) |