Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.24 | 15.30 | 15.00 | 15.00 | 13,284 | -0.25(-1.64%) |
Oct 28, 2022 | 15.35 | 15.35 | 15.07 | 15.25 | 13,987 | -0.04(-0.26%) |
Oct 27, 2022 | 15.25 | 15.35 | 15.10 | 15.29 | 5,175 | +0.21(+1.37%) |
Oct 26, 2022 | 15.20 | 15.50 | 14.50 | 15.08 | 18,286 | -0.21(-1.35%) |
Oct 25, 2022 | 15.08 | 15.53 | 15.05 | 15.29 | 15,216 | +0.09(+0.59%) |
Oct 24, 2022 | 15.89 | 15.89 | 15.20 | 15.20 | 13,714 | -0.40(-2.56%) |
Oct 21, 2022 | 15.63 | 15.90 | 15.07 | 15.60 | 15,452 | +0.10(+0.65%) |
Oct 20, 2022 | 15.30 | 15.50 | 14.85 | 15.50 | 18,106 | +0.20(+1.31%) |
Oct 19, 2022 | 15.30 | 15.40 | 14.21 | 15.30 | 42,862 | +0.05(+0.33%) |
Oct 18, 2022 | 14.89 | 15.54 | 14.86 | 15.25 | 25,974 | +0.48(+3.25%) |
Oct 17, 2022 | 14.00 | 14.99 | 14.00 | 14.77 | 21,895 | +0.80(+5.73%) |
Oct 14, 2022 | 15.00 | 15.00 | 13.96 | 13.97 | 2,337 | +0.07(+0.50%) |
Oct 13, 2022 | 13.95 | 14.00 | 13.80 | 13.90 | 9,643 | +0.11(+0.80%) |
Oct 12, 2022 | 14.00 | 14.00 | 13.78 | 13.79 | 5,843 | -0.20(-1.43%) |
Oct 11, 2022 | 14.08 | 14.08 | 13.82 | 13.99 | 6,023 | -0.06(-0.43%) |
Oct 10, 2022 | 14.27 | 14.27 | 13.98 | 14.05 | 13,073 | +0.05(+0.36%) |
Oct 07, 2022 | 14.95 | 15.00 | 14.00 | 14.00 | 34,060 | -0.40(-2.78%) |
Oct 06, 2022 | 13.78 | 15.29 | 13.60 | 14.40 | 28,707 | +0.50(+3.60%) |
Oct 05, 2022 | 13.85 | 13.90 | 13.60 | 13.90 | 14,928 | +0.00(+0.00%) |
Oct 04, 2022 | 13.90 | 14.00 | 13.85 | 13.90 | 18,150 | +0.05(+0.36%) |
Oct 03, 2022 | 13.30 | 13.90 | 13.30 | 13.85 | 28,181 | +0.35(+2.59%) |
Sep 30, 2022 | 13.48 | 13.50 | 13.17 | 13.50 | 6,682 | +0.30(+2.27%) |
Sep 29, 2022 | 12.95 | 13.39 | 12.70 | 13.20 | 20,040 | -0.30(-2.22%) |
Sep 28, 2022 | 13.95 | 13.95 | 13.25 | 13.50 | 32,931 | -0.40(-2.88%) |
Sep 27, 2022 | 14.01 | 14.01 | 13.57 | 13.90 | 19,747 | +0.14(+1.02%) |
Sep 26, 2022 | 13.78 | 14.20 | 13.76 | 13.76 | 19,397 | +0.00(+0.00%) |
Sep 23, 2022 | 14.87 | 15.01 | 13.36 | 13.76 | 96,263 | -1.12(-7.53%) |
Sep 22, 2022 | 15.20 | 15.59 | 14.81 | 14.88 | 32,887 | -0.35(-2.30%) |
Sep 21, 2022 | 15.35 | 15.78 | 15.20 | 15.23 | 8,797 | +0.03(+0.20%) |
Sep 20, 2022 | 15.79 | 15.79 | 15.15 | 15.20 | 14,816 | -0.18(-1.17%) |
Sep 19, 2022 | 15.05 | 15.78 | 15.05 | 15.38 | 25,092 | +0.38(+2.53%) |
Sep 16, 2022 | 15.39 | 15.50 | 15.00 | 15.00 | 42,570 | -0.20(-1.32%) |
Sep 15, 2022 | 15.49 | 15.49 | 15.06 | 15.20 | 19,358 | +0.10(+0.66%) |
Sep 14, 2022 | 15.23 | 15.35 | 15.05 | 15.10 | 29,979 | -0.10(-0.66%) |
Sep 13, 2022 | 15.68 | 16.00 | 15.05 | 15.20 | 40,991 | -0.53(-3.37%) |
Sep 12, 2022 | 16.15 | 16.15 | 15.68 | 15.73 | 23,902 | -0.32(-1.99%) |
Sep 09, 2022 | 16.00 | 16.18 | 15.95 | 16.05 | 11,330 | +0.05(+0.31%) |
Sep 08, 2022 | 16.00 | 16.00 | 15.92 | 16.00 | 7,010 | +0.00(+0.00%) |
Sep 07, 2022 | 16.00 | 16.21 | 15.60 | 16.00 | 36,082 | +0.00(+0.00%) |
Sep 06, 2022 | 16.00 | 16.30 | 15.74 | 16.00 | 36,189 | -0.05(-0.31%) |
Sep 02, 2022 | 16.41 | 16.45 | 16.00 | 16.05 | 40,511 | +0.00(+0.00%) |
Sep 01, 2022 | 16.50 | 16.50 | 16.05 | 16.05 | 33,273 | -0.35(-2.13%) |
Aug 31, 2022 | 16.26 | 16.69 | 16.16 | 16.40 | 10,648 | -0.10(-0.61%) |
Aug 30, 2022 | 16.95 | 17.15 | 16.26 | 16.50 | 14,644 | -0.31(-1.84%) |
Aug 29, 2022 | 16.30 | 17.00 | 16.12 | 16.81 | 30,115 | +0.71(+4.41%) |
Aug 26, 2022 | 16.76 | 16.79 | 16.10 | 16.10 | 28,889 | -0.40(-2.42%) |
Aug 25, 2022 | 16.36 | 16.85 | 16.27 | 16.50 | 44,398 | +0.00(+0.00%) |
Aug 24, 2022 | 16.15 | 16.95 | 16.15 | 16.50 | 11,596 | +0.36(+2.23%) |
Aug 23, 2022 | 16.97 | 16.97 | 16.10 | 16.14 | 19,313 | +0.14(+0.88%) |
Aug 22, 2022 | 16.10 | 16.47 | 15.95 | 16.00 | 32,993 | +0.00(+0.00%) |
Aug 19, 2022 | 16.99 | 16.99 | 16.00 | 16.00 | 44,124 | -0.70(-4.19%) |
Aug 18, 2022 | 16.75 | 16.85 | 16.60 | 16.70 | 24,576 | -0.06(-0.36%) |
Aug 17, 2022 | 17.45 | 17.45 | 16.69 | 16.76 | 27,158 | -0.69(-3.95%) |
Aug 16, 2022 | 17.40 | 17.75 | 17.01 | 17.45 | 76,178 | +0.05(+0.29%) |
Aug 15, 2022 | 17.50 | 18.24 | 17.15 | 17.40 | 21,316 | +0.00(+0.00%) |
Aug 12, 2022 | 17.75 | 18.00 | 16.50 | 17.40 | 51,598 | +1.10(+6.75%) |
Aug 11, 2022 | 16.51 | 16.51 | 16.30 | 16.30 | 49,062 | -0.20(-1.21%) |
Aug 10, 2022 | 17.47 | 17.98 | 16.50 | 16.50 | 54,858 | -0.97(-5.55%) |
Aug 09, 2022 | 16.99 | 18.10 | 16.41 | 17.47 | 58,326 | +0.72(+4.30%) |
Aug 08, 2022 | 16.50 | 17.50 | 16.30 | 16.75 | 9,788 | +0.40(+2.45%) |
Aug 05, 2022 | 16.35 | 16.45 | 16.22 | 16.35 | 7,075 | -0.05(-0.30%) |
Aug 04, 2022 | 16.93 | 16.93 | 16.40 | 16.40 | 19,593 | -0.20(-1.20%) |
Aug 03, 2022 | 17.40 | 17.50 | 16.60 | 16.60 | 32,342 | -0.50(-2.92%) |
Aug 02, 2022 | 17.23 | 17.40 | 16.45 | 17.10 | 18,374 | +0.02(+0.12%) |