Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.65 | 18.77 | 17.48 | 18.08 | 486,771 | +0.16(+0.89%) |
Oct 28, 2022 | 17.28 | 18.00 | 16.91 | 17.92 | 322,103 | +0.81(+4.73%) |
Oct 27, 2022 | 17.52 | 17.54 | 16.59 | 17.11 | 27,990 | -0.16(-0.93%) |
Oct 26, 2022 | 17.32 | 18.11 | 16.15 | 17.27 | 50,437 | +0.06(+0.35%) |
Oct 25, 2022 | 16.66 | 17.34 | 16.61 | 17.21 | 27,698 | +0.71(+4.30%) |
Oct 24, 2022 | 17.50 | 17.50 | 16.24 | 16.50 | 21,739 | -1.00(-5.71%) |
Oct 21, 2022 | 15.96 | 18.15 | 15.96 | 17.50 | 106,446 | +1.75(+11.11%) |
Oct 20, 2022 | 15.44 | 16.34 | 15.39 | 15.75 | 21,990 | +0.42(+2.74%) |
Oct 19, 2022 | 15.00 | 15.50 | 14.31 | 15.33 | 43,371 | +0.33(+2.20%) |
Oct 18, 2022 | 13.70 | 15.40 | 13.60 | 15.00 | 34,309 | +1.16(+8.38%) |
Oct 17, 2022 | 13.27 | 14.08 | 12.88 | 13.84 | 51,343 | +0.80(+6.13%) |
Oct 14, 2022 | 13.34 | 13.68 | 12.87 | 13.04 | 15,612 | -0.46(-3.41%) |
Oct 13, 2022 | 13.18 | 14.07 | 12.29 | 13.50 | 52,662 | -0.03(-0.22%) |
Oct 12, 2022 | 12.72 | 13.67 | 11.81 | 13.53 | 40,423 | +0.74(+5.79%) |
Oct 11, 2022 | 12.79 | 14.00 | 12.28 | 12.79 | 36,358 | -0.33(-2.52%) |
Oct 10, 2022 | 12.32 | 13.35 | 12.20 | 13.12 | 28,238 | +0.76(+6.15%) |
Oct 07, 2022 | 13.43 | 13.43 | 11.96 | 12.36 | 34,200 | -1.12(-8.31%) |
Oct 06, 2022 | 14.21 | 14.29 | 13.19 | 13.48 | 19,839 | -0.68(-4.80%) |
Oct 05, 2022 | 13.60 | 14.85 | 12.87 | 14.16 | 26,301 | +0.43(+3.13%) |
Oct 04, 2022 | 13.12 | 14.28 | 13.07 | 13.73 | 135,846 | +0.82(+6.35%) |
Oct 03, 2022 | 13.73 | 14.15 | 12.63 | 12.91 | 33,887 | -0.63(-4.65%) |
Sep 30, 2022 | 13.24 | 14.67 | 13.00 | 13.54 | 40,528 | +0.17(+1.27%) |
Sep 29, 2022 | 13.42 | 14.47 | 13.00 | 13.37 | 32,722 | -0.23(-1.69%) |
Sep 28, 2022 | 13.26 | 15.50 | 12.91 | 13.60 | 72,797 | +0.81(+6.33%) |
Sep 27, 2022 | 12.82 | 14.10 | 12.57 | 12.79 | 36,502 | +0.01(+0.08%) |
Sep 26, 2022 | 12.86 | 13.20 | 12.05 | 12.78 | 49,389 | +0.27(+2.16%) |
Sep 23, 2022 | 13.11 | 13.11 | 11.80 | 12.51 | 20,643 | -0.81(-6.08%) |
Sep 22, 2022 | 13.73 | 14.15 | 12.58 | 13.32 | 26,688 | -0.22(-1.62%) |
Sep 21, 2022 | 13.73 | 15.16 | 13.37 | 13.54 | 80,322 | -0.20(-1.46%) |
Sep 20, 2022 | 12.35 | 14.35 | 12.35 | 13.74 | 64,348 | +0.49(+3.70%) |
Sep 19, 2022 | 12.45 | 13.29 | 12.39 | 13.25 | 26,265 | +0.49(+3.84%) |
Sep 16, 2022 | 12.73 | 14.38 | 12.11 | 12.76 | 225,452 | -0.49(-3.70%) |
Sep 15, 2022 | 13.03 | 14.10 | 13.03 | 13.25 | 70,356 | +0.04(+0.30%) |
Sep 14, 2022 | 12.82 | 13.79 | 12.53 | 13.21 | 40,187 | +0.40(+3.12%) |
Sep 13, 2022 | 13.13 | 13.94 | 12.71 | 12.81 | 52,106 | -0.86(-6.29%) |
Sep 12, 2022 | 13.24 | 13.99 | 12.20 | 13.67 | 172,495 | +0.44(+3.33%) |
Sep 09, 2022 | 13.58 | 14.35 | 13.16 | 13.23 | 37,954 | -0.13(-0.97%) |
Sep 08, 2022 | 12.85 | 13.85 | 12.84 | 13.36 | 64,089 | +0.44(+3.41%) |
Sep 07, 2022 | 11.69 | 13.01 | 11.68 | 12.92 | 32,429 | +1.16(+9.86%) |
Sep 06, 2022 | 11.26 | 12.61 | 10.66 | 11.76 | 77,259 | +0.67(+6.04%) |
Sep 02, 2022 | 11.34 | 11.34 | 10.62 | 11.09 | 29,387 | -0.02(-0.18%) |
Sep 01, 2022 | 10.64 | 11.25 | 10.28 | 11.11 | 14,289 | +0.29(+2.68%) |
Aug 31, 2022 | 11.10 | 11.10 | 10.00 | 10.82 | 36,997 | -0.27(-2.43%) |
Aug 30, 2022 | 10.71 | 11.22 | 10.55 | 11.09 | 22,586 | +0.22(+2.02%) |
Aug 29, 2022 | 11.37 | 11.55 | 10.59 | 10.87 | 21,991 | -0.54(-4.73%) |
Aug 26, 2022 | 12.82 | 12.82 | 11.31 | 11.41 | 34,614 | -1.15(-9.16%) |
Aug 25, 2022 | 12.98 | 13.31 | 12.17 | 12.56 | 18,022 | -0.12(-0.95%) |
Aug 24, 2022 | 14.71 | 14.72 | 12.52 | 12.68 | 45,272 | -1.91(-13.09%) |
Aug 23, 2022 | 14.19 | 15.33 | 13.91 | 14.59 | 47,743 | +0.34(+2.39%) |
Aug 22, 2022 | 13.84 | 15.78 | 13.63 | 14.25 | 51,192 | +0.32(+2.30%) |
Aug 19, 2022 | 13.28 | 14.60 | 13.14 | 13.93 | 32,536 | +0.43(+3.19%) |
Aug 18, 2022 | 13.38 | 14.25 | 13.14 | 13.50 | 42,355 | -0.05(-0.37%) |
Aug 17, 2022 | 13.30 | 14.63 | 13.02 | 13.55 | 45,367 | +0.09(+0.67%) |
Aug 16, 2022 | 14.49 | 14.49 | 13.22 | 13.46 | 28,556 | -0.95(-6.59%) |
Aug 15, 2022 | 12.90 | 14.77 | 12.38 | 14.41 | 56,445 | +1.28(+9.75%) |
Aug 12, 2022 | 13.55 | 13.55 | 12.52 | 13.13 | 28,624 | -0.33(-2.45%) |
Aug 11, 2022 | 13.66 | 14.08 | 13.09 | 13.46 | 31,053 | -0.48(-3.44%) |
Aug 10, 2022 | 12.92 | 14.67 | 11.46 | 13.94 | 65,864 | +1.48(+11.88%) |
Aug 09, 2022 | 13.36 | 13.36 | 12.43 | 12.46 | 16,303 | -1.34(-9.71%) |
Aug 08, 2022 | 13.65 | 14.82 | 13.65 | 13.80 | 32,170 | -0.04(-0.29%) |
Aug 05, 2022 | 13.52 | 13.98 | 12.60 | 13.84 | 53,556 | +0.18(+1.32%) |
Aug 04, 2022 | 12.22 | 13.85 | 12.08 | 13.66 | 67,120 | +1.73(+14.50%) |
Aug 03, 2022 | 11.88 | 12.50 | 11.66 | 11.93 | 24,468 | +0.14(+1.19%) |
Aug 02, 2022 | 11.57 | 11.99 | 11.57 | 11.79 | 13,830 | +0.24(+2.08%) |