Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.14 | 15.34 | 14.97 | 15.11 | 7,017 | +0.09(+0.60%) |
Oct 28, 2022 | 15.08 | 15.32 | 14.63 | 15.02 | 14,335 | -0.30(-1.96%) |
Oct 27, 2022 | 15.22 | 15.32 | 15.08 | 15.32 | 5,849 | +0.22(+1.46%) |
Oct 26, 2022 | 15.32 | 15.33 | 14.71 | 15.10 | 12,843 | -0.22(-1.44%) |
Oct 25, 2022 | 15.07 | 15.32 | 14.21 | 15.32 | 9,938 | +0.24(+1.62%) |
Oct 24, 2022 | 14.97 | 15.13 | 14.78 | 15.08 | 3,835 | +0.01(+0.08%) |
Oct 21, 2022 | 15.08 | 15.14 | 14.70 | 15.06 | 6,451 | -0.01(-0.03%) |
Oct 20, 2022 | 15.10 | 15.10 | 14.81 | 15.07 | 3,221 | +0.19(+1.28%) |
Oct 19, 2022 | 14.83 | 15.12 | 14.77 | 14.88 | 9,864 | +0.15(+1.02%) |
Oct 18, 2022 | 14.97 | 15.17 | 14.64 | 14.73 | 6,740 | -0.10(-0.67%) |
Oct 17, 2022 | 15.09 | 15.18 | 14.65 | 14.83 | 7,972 | -0.14(-0.94%) |
Oct 14, 2022 | 15.18 | 15.18 | 14.66 | 14.97 | 5,446 | -0.03(-0.20%) |
Oct 13, 2022 | 14.80 | 15.13 | 14.02 | 15.00 | 6,594 | +0.15(+1.04%) |
Oct 12, 2022 | 15.18 | 15.31 | 14.70 | 14.85 | 12,425 | -0.15(-1.03%) |
Oct 11, 2022 | 15.50 | 15.50 | 15.00 | 15.00 | 6,775 | -0.50(-3.23%) |
Oct 10, 2022 | 15.50 | 15.74 | 15.50 | 15.50 | 2,228 | +0.02(+0.13%) |
Oct 07, 2022 | 15.52 | 15.80 | 15.41 | 15.48 | 5,659 | -0.40(-2.52%) |
Oct 06, 2022 | 15.43 | 15.88 | 15.10 | 15.88 | 44,950 | +0.67(+4.40%) |
Oct 05, 2022 | 15.66 | 15.96 | 15.03 | 15.21 | 48,319 | -0.45(-2.87%) |
Oct 04, 2022 | 15.40 | 15.85 | 15.40 | 15.66 | 2,700 | +0.49(+3.23%) |
Oct 03, 2022 | 15.09 | 15.39 | 15.02 | 15.17 | 4,554 | +0.40(+2.71%) |
Sep 30, 2022 | 15.00 | 15.09 | 14.68 | 14.77 | 16,821 | +0.14(+0.96%) |
Sep 29, 2022 | 14.84 | 15.22 | 14.26 | 14.63 | 13,461 | +0.13(+0.90%) |
Sep 28, 2022 | 14.49 | 15.19 | 14.49 | 14.50 | 4,646 | -0.01(-0.07%) |
Sep 27, 2022 | 14.50 | 14.96 | 14.14 | 14.51 | 14,669 | -0.14(-0.96%) |
Sep 26, 2022 | 15.30 | 15.39 | 14.22 | 14.65 | 10,042 | -0.65(-4.25%) |
Sep 23, 2022 | 15.36 | 15.39 | 14.75 | 15.30 | 15,536 | -0.07(-0.49%) |
Sep 22, 2022 | 15.40 | 15.43 | 14.59 | 15.38 | 11,177 | +0.68(+4.59%) |
Sep 21, 2022 | 14.96 | 14.97 | 14.67 | 14.70 | 4,246 | -0.02(-0.14%) |
Sep 20, 2022 | 15.18 | 15.18 | 14.52 | 14.72 | 4,806 | -0.34(-2.25%) |
Sep 19, 2022 | 15.00 | 15.59 | 15.00 | 15.06 | 2,538 | +0.38(+2.59%) |
Sep 16, 2022 | 15.02 | 15.23 | 14.68 | 14.68 | 25,238 | -0.13(-0.91%) |
Sep 15, 2022 | 14.81 | 15.15 | 14.81 | 14.81 | 4,867 | +0.01(+0.10%) |
Sep 14, 2022 | 14.80 | 15.42 | 14.80 | 14.80 | 5,492 | -0.29(-1.95%) |
Sep 13, 2022 | 15.10 | 15.29 | 14.80 | 15.10 | 5,275 | -0.38(-2.49%) |
Sep 12, 2022 | 15.60 | 15.69 | 15.44 | 15.48 | 8,501 | -0.36(-2.27%) |
Sep 09, 2022 | 15.85 | 15.85 | 15.38 | 15.84 | 4,617 | +0.03(+0.16%) |
Sep 08, 2022 | 15.38 | 15.81 | 15.38 | 15.81 | 3,456 | +0.29(+1.84%) |
Sep 07, 2022 | 15.43 | 15.53 | 15.32 | 15.53 | 3,236 | -0.06(-0.35%) |
Sep 06, 2022 | 15.13 | 15.77 | 14.86 | 15.59 | 5,954 | +0.38(+2.47%) |
Sep 02, 2022 | 15.00 | 15.21 | 14.70 | 15.21 | 11,765 | +0.19(+1.26%) |
Sep 01, 2022 | 15.09 | 15.21 | 14.96 | 15.02 | 1,328 | -0.34(-2.21%) |
Aug 31, 2022 | 15.80 | 15.80 | 15.01 | 15.36 | 5,634 | +0.07(+0.46%) |
Aug 30, 2022 | 15.41 | 15.66 | 15.07 | 15.29 | 7,160 | -0.18(-1.16%) |
Aug 29, 2022 | 16.42 | 16.42 | 15.42 | 15.47 | 8,562 | -0.12(-0.77%) |
Aug 26, 2022 | 16.06 | 16.34 | 15.59 | 15.59 | 15,909 | -0.46(-2.87%) |
Aug 25, 2022 | 16.12 | 16.40 | 15.71 | 16.05 | 10,649 | -0.29(-1.80%) |
Aug 24, 2022 | 16.24 | 16.55 | 15.78 | 16.34 | 5,581 | +0.14(+0.90%) |
Aug 23, 2022 | 15.72 | 16.20 | 15.61 | 16.20 | 4,377 | +0.61(+3.95%) |
Aug 22, 2022 | 15.81 | 15.81 | 15.20 | 15.59 | 10,837 | -0.22(-1.42%) |
Aug 19, 2022 | 16.35 | 16.35 | 15.81 | 15.81 | 1,603 | -0.29(-1.80%) |
Aug 18, 2022 | 16.34 | 16.35 | 16.06 | 16.10 | 6,168 | -0.26(-1.59%) |
Aug 17, 2022 | 16.30 | 16.65 | 16.05 | 16.36 | 4,204 | +0.12(+0.74%) |
Aug 16, 2022 | 16.07 | 16.64 | 16.01 | 16.24 | 10,714 | +0.21(+1.31%) |
Aug 15, 2022 | 15.75 | 16.50 | 15.67 | 16.03 | 5,292 | +0.31(+1.97%) |
Aug 12, 2022 | 15.83 | 15.83 | 15.48 | 15.72 | 5,519 | +0.43(+2.78%) |
Aug 11, 2022 | 15.55 | 16.20 | 15.11 | 15.29 | 5,268 | -0.18(-1.13%) |
Aug 10, 2022 | 15.10 | 15.67 | 15.08 | 15.47 | 5,751 | +0.37(+2.45%) |
Aug 09, 2022 | 15.16 | 15.66 | 15.10 | 15.10 | 6,424 | -0.49(-3.14%) |
Aug 08, 2022 | 15.06 | 16.00 | 15.06 | 15.59 | 9,877 | +0.16(+1.04%) |
Aug 05, 2022 | 14.92 | 15.74 | 14.34 | 15.43 | 26,401 | +0.42(+2.81%) |
Aug 04, 2022 | 14.00 | 15.86 | 14.00 | 15.01 | 35,817 | +0.40(+2.72%) |
Aug 03, 2022 | 12.80 | 15.32 | 12.72 | 14.61 | 27,717 | +1.20(+8.95%) |
Aug 02, 2022 | 15.08 | 15.19 | 13.41 | 13.41 | 15,658 | -1.50(-10.06%) |