Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.33 | 14.52 | 14.19 | 14.44 | 709,049 | +0.05(+0.36%) |
Oct 28, 2022 | 14.32 | 14.46 | 13.87 | 14.39 | 600,047 | +0.05(+0.36%) |
Oct 27, 2022 | 14.37 | 14.58 | 14.15 | 14.34 | 546,225 | +0.19(+1.32%) |
Oct 26, 2022 | 14.34 | 14.52 | 14.07 | 14.15 | 1,362,275 | -0.19(-1.30%) |
Oct 25, 2022 | 13.85 | 14.49 | 13.81 | 14.34 | 859,964 | +0.60(+4.40%) |
Oct 24, 2022 | 13.56 | 13.91 | 13.32 | 13.74 | 506,230 | +0.15(+1.13%) |
Oct 21, 2022 | 13.41 | 13.74 | 13.23 | 13.58 | 497,642 | +0.29(+2.18%) |
Oct 20, 2022 | 13.36 | 13.83 | 13.26 | 13.30 | 433,004 | -0.04(-0.32%) |
Oct 19, 2022 | 13.49 | 13.64 | 13.04 | 13.34 | 379,818 | -0.22(-1.63%) |
Oct 18, 2022 | 13.89 | 14.26 | 13.40 | 13.56 | 505,106 | +0.03(+0.19%) |
Oct 17, 2022 | 13.50 | 13.67 | 13.33 | 13.53 | 737,310 | +0.48(+3.65%) |
Oct 14, 2022 | 13.51 | 13.54 | 13.03 | 13.06 | 432,150 | -0.21(-1.60%) |
Oct 13, 2022 | 12.59 | 13.33 | 12.34 | 13.27 | 767,256 | +0.34(+2.63%) |
Oct 12, 2022 | 13.13 | 13.13 | 12.77 | 12.93 | 489,624 | -0.17(-1.30%) |
Oct 11, 2022 | 12.79 | 13.32 | 12.62 | 13.10 | 587,469 | +0.27(+2.12%) |
Oct 10, 2022 | 13.25 | 13.30 | 12.53 | 12.83 | 522,318 | -0.27(-2.08%) |
Oct 07, 2022 | 13.24 | 13.36 | 12.71 | 13.10 | 861,087 | -0.37(-2.72%) |
Oct 06, 2022 | 13.18 | 13.51 | 13.16 | 13.47 | 428,367 | +0.13(+0.96%) |
Oct 05, 2022 | 13.25 | 13.41 | 13.01 | 13.34 | 540,753 | -0.20(-1.51%) |
Oct 04, 2022 | 13.00 | 13.58 | 13.00 | 13.54 | 822,175 | +0.91(+7.21%) |
Oct 03, 2022 | 12.65 | 12.84 | 12.34 | 12.63 | 680,416 | +0.15(+1.23%) |
Sep 30, 2022 | 12.56 | 12.83 | 12.14 | 12.48 | 1,293,314 | -0.18(-1.41%) |
Sep 29, 2022 | 12.98 | 13.16 | 12.55 | 12.66 | 1,238,872 | -0.53(-4.00%) |
Sep 28, 2022 | 12.83 | 13.25 | 12.66 | 13.18 | 838,318 | +0.46(+3.61%) |
Sep 27, 2022 | 12.46 | 12.76 | 12.44 | 12.73 | 1,092,320 | +0.45(+3.67%) |
Sep 26, 2022 | 12.79 | 13.17 | 12.27 | 12.27 | 877,689 | -0.54(-4.25%) |
Sep 23, 2022 | 13.00 | 13.13 | 12.51 | 12.82 | 1,354,279 | -0.48(-3.58%) |
Sep 22, 2022 | 13.47 | 13.58 | 13.15 | 13.30 | 977,361 | -0.31(-2.31%) |
Sep 21, 2022 | 13.76 | 14.14 | 13.56 | 13.61 | 660,798 | -0.07(-0.50%) |
Sep 20, 2022 | 14.00 | 14.00 | 13.35 | 13.68 | 949,298 | -0.48(-3.37%) |
Sep 19, 2022 | 13.63 | 14.34 | 13.63 | 14.15 | 990,001 | +0.43(+3.16%) |
Sep 16, 2022 | 13.51 | 13.84 | 13.33 | 13.72 | 2,200,021 | +0.00(+0.00%) |
Sep 15, 2022 | 13.58 | 14.20 | 13.58 | 13.72 | 964,067 | +0.02(+0.12%) |
Sep 14, 2022 | 13.91 | 13.96 | 13.41 | 13.70 | 1,292,503 | -0.17(-1.23%) |
Sep 13, 2022 | 14.21 | 14.38 | 13.77 | 13.87 | 916,647 | -0.91(-6.16%) |
Sep 12, 2022 | 14.87 | 15.25 | 14.66 | 14.78 | 542,023 | +0.10(+0.69%) |
Sep 09, 2022 | 14.03 | 14.77 | 14.03 | 14.68 | 1,206,768 | +0.85(+6.15%) |
Sep 08, 2022 | 13.81 | 14.00 | 13.68 | 13.83 | 762,822 | -0.26(-1.81%) |
Sep 07, 2022 | 13.64 | 14.22 | 13.64 | 14.09 | 784,583 | +0.41(+2.99%) |
Sep 06, 2022 | 13.84 | 14.00 | 13.50 | 13.68 | 1,700,713 | -0.18(-1.32%) |
Sep 02, 2022 | 14.20 | 14.35 | 13.71 | 13.86 | 848,364 | -0.28(-1.96%) |
Sep 01, 2022 | 14.47 | 14.48 | 13.76 | 14.14 | 1,039,061 | -0.52(-3.55%) |
Aug 31, 2022 | 14.78 | 14.91 | 14.49 | 14.66 | 1,478,496 | -0.19(-1.30%) |
Aug 30, 2022 | 15.04 | 15.15 | 14.68 | 14.85 | 801,097 | -0.01(-0.06%) |
Aug 29, 2022 | 15.15 | 15.28 | 14.85 | 14.86 | 987,244 | -0.42(-2.75%) |
Aug 26, 2022 | 16.24 | 16.24 | 15.06 | 15.28 | 1,461,775 | -0.80(-4.96%) |
Aug 25, 2022 | 15.82 | 16.35 | 15.51 | 16.08 | 1,887,687 | -0.07(-0.42%) |
Aug 24, 2022 | 16.29 | 16.30 | 15.97 | 16.14 | 1,014,359 | -0.32(-1.94%) |
Aug 23, 2022 | 15.92 | 16.71 | 15.92 | 16.46 | 831,652 | +0.57(+3.59%) |
Aug 22, 2022 | 16.65 | 16.72 | 15.89 | 15.89 | 1,330,354 | -1.17(-6.84%) |
Aug 19, 2022 | 17.17 | 17.33 | 16.68 | 17.06 | 969,245 | -0.50(-2.82%) |
Aug 18, 2022 | 17.52 | 17.63 | 17.18 | 17.55 | 471,003 | -0.03(-0.14%) |
Aug 17, 2022 | 17.54 | 17.70 | 17.26 | 17.58 | 605,192 | -0.28(-1.55%) |
Aug 16, 2022 | 16.94 | 18.10 | 16.94 | 17.86 | 1,366,149 | +1.03(+6.14%) |
Aug 15, 2022 | 16.91 | 17.09 | 16.77 | 16.82 | 782,566 | -0.42(-2.43%) |
Aug 12, 2022 | 17.33 | 17.40 | 16.97 | 17.24 | 592,391 | +0.18(+1.03%) |
Aug 11, 2022 | 16.91 | 17.51 | 16.80 | 17.07 | 743,323 | +0.47(+2.83%) |
Aug 10, 2022 | 16.73 | 17.03 | 16.56 | 16.60 | 700,535 | +0.44(+2.75%) |
Aug 09, 2022 | 16.56 | 16.76 | 15.94 | 16.15 | 1,108,111 | -0.84(-4.94%) |
Aug 08, 2022 | 16.44 | 17.51 | 16.44 | 16.99 | 1,047,434 | +0.72(+4.43%) |
Aug 05, 2022 | 15.96 | 16.46 | 15.96 | 16.27 | 492,258 | -0.03(-0.21%) |
Aug 04, 2022 | 16.08 | 16.31 | 15.99 | 16.30 | 413,150 | +0.17(+1.04%) |
Aug 03, 2022 | 15.93 | 16.34 | 15.74 | 16.13 | 515,370 | +0.55(+3.55%) |
Aug 02, 2022 | 15.85 | 15.99 | 15.51 | 15.58 | 406,176 | -0.57(-3.53%) |