Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.48 | 20.21 | 18.48 | 19.50 | 21,932 | +1.38(+7.61%) |
Oct 28, 2022 | 17.89 | 18.91 | 17.46 | 18.12 | 14,649 | +0.13(+0.73%) |
Oct 27, 2022 | 17.01 | 18.76 | 17.01 | 17.99 | 8,781 | -0.52(-2.81%) |
Oct 26, 2022 | 18.42 | 18.86 | 17.49 | 18.51 | 14,956 | +0.01(+0.05%) |
Oct 25, 2022 | 18.00 | 18.50 | 17.50 | 18.50 | 4,583 | +0.90(+5.11%) |
Oct 24, 2022 | 17.28 | 17.81 | 17.11 | 17.60 | 6,191 | +0.82(+4.89%) |
Oct 21, 2022 | 18.01 | 19.12 | 16.78 | 16.78 | 12,440 | -1.57(-8.56%) |
Oct 20, 2022 | 18.40 | 18.50 | 17.80 | 18.35 | 12,694 | +0.45(+2.51%) |
Oct 19, 2022 | 18.20 | 19.25 | 17.81 | 17.90 | 16,760 | -0.64(-3.45%) |
Oct 18, 2022 | 17.14 | 18.66 | 17.00 | 18.54 | 9,132 | +1.44(+8.43%) |
Oct 17, 2022 | 16.75 | 17.68 | 16.75 | 17.10 | 20,110 | +0.10(+0.58%) |
Oct 14, 2022 | 16.55 | 17.00 | 16.10 | 17.00 | 21,133 | +0.50(+3.03%) |
Oct 13, 2022 | 15.45 | 16.50 | 14.59 | 16.50 | 43,685 | +0.66(+4.17%) |
Oct 12, 2022 | 15.70 | 16.00 | 14.79 | 15.84 | 6,428 | +0.52(+3.39%) |
Oct 11, 2022 | 13.61 | 15.99 | 13.61 | 15.32 | 8,196 | +0.75(+5.15%) |
Oct 10, 2022 | 14.31 | 15.38 | 12.88 | 14.57 | 31,424 | -0.83(-5.39%) |
Oct 07, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 2,384 | -0.99(-6.04%) |
Oct 06, 2022 | 15.50 | 17.40 | 15.50 | 16.39 | 28,326 | +1.02(+6.64%) |
Oct 05, 2022 | 16.70 | 17.68 | 15.37 | 15.37 | 35,711 | -2.11(-12.07%) |
Oct 04, 2022 | 17.30 | 17.93 | 17.30 | 17.48 | 4,314 | -0.59(-3.27%) |
Oct 03, 2022 | 17.97 | 18.39 | 17.66 | 18.07 | 7,576 | -0.07(-0.39%) |
Sep 30, 2022 | 17.61 | 18.24 | 17.17 | 18.14 | 19,172 | +0.80(+4.61%) |
Sep 29, 2022 | 17.98 | 17.98 | 17.00 | 17.34 | 8,430 | +0.50(+2.97%) |
Sep 28, 2022 | 16.35 | 17.17 | 15.87 | 16.84 | 17,120 | +0.54(+3.31%) |
Sep 27, 2022 | 15.24 | 16.50 | 15.09 | 16.30 | 30,989 | +0.90(+5.84%) |
Sep 26, 2022 | 14.18 | 15.80 | 14.18 | 15.40 | 26,610 | +1.22(+8.60%) |
Sep 23, 2022 | 13.39 | 14.18 | 13.02 | 14.18 | 18,774 | +0.64(+4.73%) |
Sep 22, 2022 | 14.00 | 14.00 | 13.25 | 13.54 | 14,737 | +0.24(+1.80%) |
Sep 21, 2022 | 14.45 | 14.45 | 12.68 | 13.30 | 11,503 | -0.40(-2.92%) |
Sep 20, 2022 | 13.68 | 13.70 | 13.24 | 13.70 | 3,762 | -0.06(-0.44%) |
Sep 19, 2022 | 13.96 | 14.96 | 13.33 | 13.76 | 17,224 | +0.54(+4.08%) |
Sep 16, 2022 | 13.77 | 14.32 | 12.98 | 13.22 | 35,454 | -0.66(-4.76%) |
Sep 15, 2022 | 13.49 | 13.88 | 13.29 | 13.88 | 3,646 | +0.26(+1.91%) |
Sep 14, 2022 | 13.64 | 13.84 | 13.27 | 13.62 | 7,735 | -0.18(-1.30%) |
Sep 13, 2022 | 13.55 | 14.83 | 13.03 | 13.80 | 19,564 | +0.45(+3.37%) |
Sep 12, 2022 | 13.77 | 13.98 | 13.35 | 13.35 | 2,508 | -0.49(-3.54%) |
Sep 09, 2022 | 13.07 | 13.91 | 13.04 | 13.84 | 12,830 | +1.03(+8.04%) |
Sep 08, 2022 | 12.25 | 13.84 | 12.25 | 12.81 | 26,550 | +0.46(+3.72%) |
Sep 07, 2022 | 12.27 | 12.56 | 12.12 | 12.35 | 7,726 | -0.12(-0.96%) |
Sep 06, 2022 | 12.28 | 12.70 | 11.81 | 12.47 | 23,404 | +0.17(+1.38%) |
Sep 02, 2022 | 12.30 | 12.30 | 11.87 | 12.30 | 4,620 | -0.02(-0.16%) |
Sep 01, 2022 | 12.00 | 13.52 | 12.00 | 12.32 | 35,992 | -0.18(-1.44%) |
Aug 31, 2022 | 11.67 | 13.00 | 11.67 | 12.50 | 21,277 | +0.24(+1.96%) |
Aug 30, 2022 | 12.07 | 13.00 | 11.93 | 12.26 | 33,286 | +0.20(+1.66%) |
Aug 29, 2022 | 12.25 | 12.25 | 11.56 | 12.06 | 15,936 | -0.25(-2.03%) |
Aug 26, 2022 | 12.32 | 12.46 | 11.80 | 12.31 | 9,207 | +0.06(+0.49%) |
Aug 25, 2022 | 11.90 | 12.36 | 11.90 | 12.25 | 2,571 | +0.53(+4.52%) |
Aug 24, 2022 | 12.96 | 12.96 | 11.72 | 11.72 | 12,882 | -1.35(-10.33%) |
Aug 23, 2022 | 12.57 | 13.45 | 12.26 | 13.07 | 24,196 | +0.29(+2.27%) |
Aug 22, 2022 | 14.70 | 15.01 | 12.27 | 12.78 | 49,082 | -1.28(-9.10%) |
Aug 19, 2022 | 14.17 | 14.58 | 13.61 | 14.06 | 17,078 | -0.23(-1.61%) |
Aug 18, 2022 | 13.59 | 14.50 | 13.59 | 14.29 | 21,655 | +0.74(+5.46%) |
Aug 17, 2022 | 13.24 | 13.85 | 12.85 | 13.55 | 34,238 | +0.00(+0.00%) |
Aug 16, 2022 | 13.51 | 13.90 | 13.23 | 13.55 | 27,307 | -0.19(-1.38%) |
Aug 15, 2022 | 14.00 | 14.00 | 12.88 | 13.74 | 52,357 | -0.34(-2.41%) |
Aug 12, 2022 | 11.94 | 14.18 | 11.94 | 14.08 | 114,602 | +2.00(+16.56%) |
Aug 11, 2022 | 10.92 | 12.16 | 10.92 | 12.08 | 104,683 | +1.23(+11.34%) |
Aug 10, 2022 | 10.03 | 11.48 | 9.965 | 10.85 | 480,462 | +0.85(+8.50%) |
Aug 09, 2022 | 10.09 | 10.10 | 9.830 | 10.00 | 8,969 | -0.11(-1.09%) |
Aug 08, 2022 | 9.770 | 10.72 | 9.770 | 10.11 | 37,118 | +0.50(+5.20%) |
Aug 05, 2022 | 9.500 | 9.810 | 9.470 | 9.610 | 18,686 | +0.11(+1.16%) |
Aug 04, 2022 | 9.310 | 9.500 | 8.800 | 9.500 | 10,297 | +0.20(+2.15%) |
Aug 03, 2022 | 9.275 | 9.470 | 9.110 | 9.300 | 3,036 | +0.15(+1.64%) |
Aug 02, 2022 | 8.920 | 9.550 | 8.920 | 9.150 | 33,798 | +0.14(+1.55%) |